Vista Gold Corp. (VGZ.TO) TSX
2.84
-0.03(-1.05%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.84
-0.03(-1.05%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.65 | 2.84 | 2.84 | 2.89 | 2.61 | 45,870 |
| April 01, 2026 | 2.8 | 2.87 | 2.87 | 2.95 | 2.78 | 36,585 |
| March 31, 2026 | 2.49 | 2.74 | 2.74 | 2.74 | 2.49 | 83,691 |
| March 30, 2026 | 2.58 | 2.45 | 2.45 | 2.58 | 2.41 | 95,535 |
| March 27, 2026 | 2.55 | 2.5 | 2.5 | 2.61 | 2.46 | 55,663 |
| March 26, 2026 | 2.7 | 2.51 | 2.51 | 2.74 | 2.46 | 207,735 |
| March 25, 2026 | 2.81 | 2.78 | 2.78 | 2.85 | 2.74 | 142,895 |
| March 24, 2026 | 2.58 | 2.67 | 2.67 | 2.69 | 2.5 | 69,732 |
| March 23, 2026 | 2.47 | 2.58 | 2.58 | 2.65 | 2.47 | 73,007 |
| March 20, 2026 | 2.52 | 2.5 | 2.5 | 2.55 | 2.43 | 738,541 |
| March 19, 2026 | 2.49 | 2.52 | 2.52 | 2.57 | 2.37 | 139,148 |
| March 18, 2026 | 2.76 | 2.67 | 2.67 | 2.78 | 2.67 | 125,883 |
| March 17, 2026 | 2.8 | 2.87 | 2.87 | 2.95 | 2.8 | 113,967 |
| March 16, 2026 | 2.78 | 2.84 | 2.84 | 2.88 | 2.74 | 124,221 |
| March 13, 2026 | 2.81 | 2.79 | 2.79 | 2.88 | 2.75 | 136,904 |
| March 12, 2026 | 3.15 | 2.76 | 2.76 | 3.15 | 2.76 | 212,455 |
| March 11, 2026 | 3.27 | 3.2 | 3.2 | 3.27 | 3.12 | 83,827 |
| March 10, 2026 | 3.29 | 3.32 | 3.32 | 3.45 | 3.26 | 106,702 |
| March 09, 2026 | 3.21 | 3.23 | 3.23 | 3.24 | 3.07 | 72,943 |
| March 06, 2026 | 3.26 | 3.25 | 3.25 | 3.37 | 3.2 | 93,146 |
| March 05, 2026 | 3.49 | 3.38 | 3.38 | 3.49 | 3.3 | 85,134 |
| March 04, 2026 | 3.6 | 3.51 | 3.51 | 3.61 | 3.43 | 68,190 |
| March 03, 2026 | 3.6 | 3.48 | 3.48 | 3.65 | 3.4 | 167,379 |
| March 02, 2026 | 3.94 | 3.84 | 3.84 | 3.94 | 3.59 | 97,700 |
| February 27, 2026 | 3.95 | 3.9 | 3.9 | 3.95 | 3.71 | 95,315 |
| February 26, 2026 | 3.6 | 3.95 | 3.95 | 3.97 | 3.55 | 169,600 |
| February 25, 2026 | 4 | 3.89 | 3.89 | 4 | 3.85 | 77,546 |
| February 24, 2026 | 3.99 | 3.97 | 3.97 | 4.01 | 3.79 | 153,400 |
| February 23, 2026 | 3.76 | 4.02 | 4.02 | 4.15 | 3.76 | 239,917 |
| February 20, 2026 | 3.67 | 3.67 | 0 | 3.76 | 3.57 | 80,910 |
| February 19, 2026 | 3.52 | 3.64 | 0 | 3.68 | 3.45 | 79,045 |
| February 18, 2026 | 3.47 | 3.47 | 0 | 3.6 | 3.45 | 81,000 |
| February 17, 2026 | 3.64 | 3.4 | 0 | 3.64 | 3.3 | 136,000 |
| February 13, 2026 | 3.7 | 3.67 | 0 | 3.83 | 3.66 | 101,500 |
| February 12, 2026 | 4.08 | 3.59 | 0 | 4.08 | 3.56 | 311,000 |
| February 11, 2026 | 4.08 | 4.15 | 0 | 4.15 | 3.74 | 182,200 |
| February 10, 2026 | 3.71 | 3.95 | 0 | 4 | 3.58 | 318,100 |
| February 09, 2026 | 3.38 | 3.72 | 0 | 3.74 | 3.29 | 217,415 |
| February 06, 2026 | 3.14 | 3.27 | 0 | 3.28 | 3.12 | 136,500 |
| February 05, 2026 | 3.22 | 3.06 | 0 | 3.33 | 3.03 | 102,700 |
| February 04, 2026 | 3.66 | 3.44 | 0 | 3.66 | 3.31 | 192,900 |
| February 03, 2026 | 3.25 | 3.58 | 0 | 3.63 | 3.25 | 261,500 |
| February 02, 2026 | 2.96 | 3 | 0 | 3.07 | 2.91 | 171,800 |
| January 30, 2026 | 3.35 | 3.06 | 0 | 3.43 | 3 | 488,000 |
| January 29, 2026 | 4.12 | 3.72 | 0 | 4.12 | 3.54 | 197,100 |
| January 28, 2026 | 4.07 | 4 | 0 | 4.25 | 3.89 | 317,100 |
| January 27, 2026 | 3.71 | 4.01 | 0 | 4.02 | 3.7 | 187,600 |
| January 26, 2026 | 4.19 | 3.75 | 0 | 4.23 | 3.69 | 472,309 |
| January 23, 2026 | 3.61 | 3.95 | 0 | 4.01 | 3.46 | 288,262 |
| January 22, 2026 | 3.13 | 3.57 | 0 | 3.61 | 3.1 | 171,000 |
| January 21, 2026 | 3.24 | 3.15 | 0 | 3.24 | 3.05 | 108,200 |
| January 20, 2026 | 3.17 | 3.16 | 0 | 3.24 | 3.09 | 87,400 |
| January 19, 2026 | 3.1 | 3.15 | 0 | 3.17 | 3.1 | 53,600 |
| January 16, 2026 | 3 | 3.09 | 0 | 3.09 | 2.9 | 100,500 |
| January 15, 2026 | 2.94 | 3.06 | 0 | 3.06 | 2.91 | 95,500 |
| January 14, 2026 | 3.03 | 3.02 | 0 | 3.04 | 2.93 | 124,729 |
| January 13, 2026 | 2.97 | 2.95 | 0 | 3.1 | 2.91 | 140,634 |
| January 12, 2026 | 2.91 | 2.94 | 0 | 2.96 | 2.89 | 165,017 |
| January 09, 2026 | 2.83 | 2.85 | 0 | 2.9 | 2.79 | 102,000 |
| January 08, 2026 | 2.74 | 2.83 | 0 | 2.83 | 2.73 | 69,746 |