Vista Gold Corp. (VGZ)
AMEX: VGZ
· Real-Time Price · USD
1.39
0.02 (1.46%)
At close: Sep 08, 2025, 10:14 AM
VGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | 2.24% | 1,528,576 |
| Sep 4, 2025 | 1.37 | 1.39 | 1.31 | 1.34 | 1.34 | -1.47% | 813,500 |
| Sep 3, 2025 | 1.39 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 1,719,713 |
| Sep 2, 2025 | 1.28 | 1.38 | 1.26 | 1.38 | 1.38 | 12.20% | 2,296,100 |
| Aug 29, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 6.96% | 1,160,726 |
| Aug 28, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | 0.00% | 484,029 |
| Aug 27, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 638,600 |
| Aug 26, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 847,700 |
| Aug 25, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 1,063,300 |
| Aug 22, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 996,314 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 545,865 |
| Aug 20, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 459,443 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 798,800 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -5.60% | 787,337 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.16 | 1.25 | 1.25 | 0.81% | 1,209,511 |
| Aug 14, 2025 | 1.11 | 1.24 | 1.08 | 1.24 | 1.24 | 12.73% | 2,483,109 |
| 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 |