Vista Gold Corp. (VGZ)
AMEX: VGZ
· Real-Time Price · USD
2.11
0.09 (4.71%)
At close: Sep 26, 2025, 3:59 PM
2.17
2.84%
Pre-market: Sep 29, 2025, 05:07 AM EDT
VGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.02 | 2.16 | 1.99 | 2.08 | 2.08 | 2.97% | 1,876,690 |
| Sep 25, 2025 | 1.99 | 2.03 | 1.90 | 2.02 | 2.02 | 1.00% | 1,193,100 |
| Sep 24, 2025 | 2.05 | 2.09 | 1.95 | 2.00 | 2.00 | -3.38% | 1,799,300 |
| Sep 23, 2025 | 2.25 | 2.27 | 2.05 | 2.07 | 2.07 | -3.72% | 1,999,200 |
| Sep 22, 2025 | 2.33 | 2.35 | 2.08 | 2.15 | 2.15 | -4.44% | 4,407,300 |
| Sep 19, 2025 | 2.20 | 2.28 | 2.16 | 2.25 | 2.25 | 5.14% | 2,887,832 |
| Sep 18, 2025 | 2.05 | 2.15 | 2.04 | 2.14 | 2.14 | 4.90% | 1,143,737 |
| Sep 17, 2025 | 2.10 | 2.13 | 1.95 | 2.04 | 2.04 | -2.86% | 2,316,300 |
| Sep 16, 2025 | 2.25 | 2.28 | 2.06 | 2.10 | 2.10 | -3.23% | 3,354,800 |
| Sep 15, 2025 | 2.04 | 2.46 | 2.00 | 2.17 | 2.17 | 18.58% | 8,805,014 |
| Sep 12, 2025 | 1.64 | 1.85 | 1.60 | 1.83 | 1.83 | 15.09% | 2,843,246 |
| Sep 11, 2025 | 1.58 | 1.63 | 1.54 | 1.59 | 1.59 | 1.92% | 1,300,702 |
| Sep 10, 2025 | 1.44 | 1.56 | 1.41 | 1.56 | 1.56 | 9.09% | 1,036,706 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 1.42% | 950,708 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 1,028,047 |
| Sep 5, 2025 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | 2.24% | 1,528,600 |
| 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 |