Vista Gold Corp. (VGZ)
AMEX: VGZ
· Real-Time Price · USD
1.23
0.13 (11.82%)
At close: Aug 14, 2025, 3:59 PM
1.25
1.62%
Pre-market: Aug 15, 2025, 07:07 AM EDT
VGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.11 | 1.24 | 1.08 | 1.24 | 1.24 | 12.73% | 2,475,124 |
| Aug 13, 2025 | 1.09 | 1.15 | 1.06 | 1.10 | 1.10 | 3.77% | 1,096,002 |
| Aug 12, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 906,700 |
| Aug 11, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 778,035 |
| Aug 8, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 4.04% | 1,548,300 |
| Aug 7, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 644,600 |
| Aug 6, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 450,725 |
| Aug 5, 2025 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 2.06% | 396,329 |
| Aug 4, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 4.30% | 401,273 |
| Aug 1, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 356,700 |
| Jul 31, 2025 | 0.94 | 0.97 | 0.92 | 0.92 | 0.93 | 0.00% | 370,501 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -6.12% | 777,928 |
| Jul 29, 2025 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | 4.26% | 687,307 |
| Jul 28, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 527,300 |
| Jul 25, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 0.00% | 345,400 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.06% | 737,854 |
| Jul 23, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 231,833 |
| Jul 22, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 290,345 |
| Jul 21, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 5.38% | 727,778 |
| Jul 18, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 441,200 |