Stocknear Logo Stocknear
/
Popular
Login

Vista Gold Corp.

0.75
0.00 (0.08%)
At close: Mar 06, 2025, 1:03 PM

VGZ Stock Price History

Date Open High Low Close Change % Change Volume
Mar 5, 2025 0.74 0.76 0.73 0.75 0.03 4.17% 692,654
Mar 4, 2025 0.68 0.74 0.68 0.72 0.03 4.35% 1,628,780
Mar 3, 2025 0.64 0.70 0.64 0.69 0.07 11.29% 1,711,300
Feb 28, 2025 0.61 0.63 0.61 0.62 -0.01 -1.59% 477,932
Feb 27, 2025 0.63 0.64 0.62 0.63 0.00 0.00% 262,619
Feb 26, 2025 0.62 0.64 0.62 0.63 0.02 3.28% 293,730
Feb 25, 2025 0.61 0.62 0.61 0.61 -0.01 -1.61% 304,900
Feb 24, 2025 0.62 0.63 0.61 0.62 -0.01 -1.59% 202,420
Feb 21, 2025 0.64 0.64 0.62 0.63 0.01 1.61% 281,125
Feb 20, 2025 0.63 0.64 0.60 0.62 -0.01 -1.59% 292,530
Feb 19, 2025 0.64 0.65 0.63 0.63 -0.02 -3.08% 73,270
Feb 18, 2025 0.68 0.69 0.63 0.65 -0.02 -2.99% 314,540
Feb 14, 2025 0.69 0.69 0.65 0.67 -0.02 -2.90% 249,200
Feb 13, 2025 0.69 0.69 0.66 0.69 0.01 1.47% 290,706
Feb 12, 2025 0.67 0.68 0.65 0.68 0.02 3.03% 260,915
Feb 11, 2025 0.68 0.68 0.65 0.66 -0.01 -1.49% 205,548
Feb 10, 2025 0.69 0.69 0.65 0.67 0.02 3.08% 149,261
Feb 7, 2025 0.69 0.69 0.64 0.65 -0.03 -4.41% 650,600
Feb 6, 2025 0.70 0.71 0.67 0.68 -0.01 -1.45% 245,635
Feb 5, 2025 0.64 0.70 0.64 0.69 0.05 7.81% 588,345
Feb 4, 2025 0.66 0.67 0.63 0.64 0.01 1.59% 200,121
Feb 3, 2025 0.64 0.67 0.63 0.63 -0.01 -1.56% 280,417
Jan 31, 2025 0.68 0.68 0.63 0.64 -0.02 -3.03% 621,113
Jan 30, 2025 0.60 0.68 0.60 0.66 0.06 10.00% 561,006
Jan 29, 2025 0.62 0.62 0.60 0.60 -0.02 -3.23% 130,643
Jan 28, 2025 0.60 0.62 0.60 0.62 0.01 1.64% 166,512
Jan 27, 2025 0.64 0.64 0.61 0.61 -0.01 -1.61% 231,400
Jan 24, 2025 0.62 0.63 0.60 0.62 0.01 1.64% 207,900
Jan 23, 2025 0.60 0.63 0.59 0.61 0.01 1.67% 188,253
Jan 22, 2025 0.59 0.64 0.59 0.60 0.01 1.69% 628,900
Jan 21, 2025 0.58 0.59 0.57 0.59 0.02 3.51% 385,523
Jan 17, 2025 0.56 0.57 0.56 0.57 0.01 1.79% 61,726
Jan 16, 2025 0.57 0.58 0.56 0.56 -0.01 -1.75% 154,407
Jan 15, 2025 0.58 0.59 0.56 0.57 0.00 0.00% 67,770
Jan 14, 2025 0.57 0.58 0.55 0.57 0.01 1.79% 104,904
Jan 13, 2025 0.56 0.57 0.55 0.56 0.00 0.00% 122,100
Jan 10, 2025 0.56 0.58 0.56 0.56 0.00 0.00% 280,922
Jan 8, 2025 0.56 0.56 0.55 0.56 0.00 0.00% 116,628
Jan 7, 2025 0.56 0.58 0.55 0.56 0.00 0.00% 121,232
Jan 6, 2025 0.56 0.57 0.56 0.56 0.00 0.00% 107,800
Jan 3, 2025 0.58 0.58 0.55 0.56 -0.02 -3.45% 107,000
Jan 2, 2025 0.56 0.58 0.56 0.58 0.02 3.57% 166,300
Dec 31, 2024 0.55 0.56 0.54 0.56 0.02 3.70% 85,707
Dec 30, 2024 0.55 0.56 0.53 0.54 -0.02 -3.57% 578,250
Dec 27, 2024 0.57 0.58 0.55 0.56 -0.02 -3.45% 414,800
Dec 26, 2024 0.56 0.58 0.56 0.58 0.02 3.57% 108,400
Dec 24, 2024 0.57 0.58 0.55 0.56 -0.01 -1.75% 163,939
Dec 23, 2024 0.57 0.59 0.56 0.57 0.00 0.00% 374,700
Dec 20, 2024 0.57 0.58 0.56 0.57 0.02 3.64% 349,249
Dec 19, 2024 0.58 0.59 0.55 0.55 0.00 0.00% 392,686

Create Price Alert on VGZ

Your price alert will notify you when the stock price is above 0.75.

Add to Watchlist