Vista Gold Corporation (VGZ) Historical Stock Data

0.51 ↓0.00 (-0.33%)

As of April 24, 2024, 11:30am EST.

Historical Data

In the past 30 trading days, VGZ is up 0.17% a day on average. There have been 14 days where Vista Gold Corporation closed green and 16 days where VGZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	0.51	0.51	↓$0.00 (-0.33%)	0.49	0.51	296.49K
2024-04-23	0.51	0.51	↑$0.00 (0.36%)	0.49	0.53	238.23K
2024-04-22	0.53	0.51	↓$0.02 (-4.42%)	0.51	0.53	427.95K
2024-04-19	0.55	0.55	↑$0.00 (0.64%)	0.54	0.56	208.90K
2024-04-18	0.56	0.55	↓$0.01 (-1.08%)	0.55	0.57	106.20K
2024-04-17	0.56	0.55	↓$0.01 (-2.24%)	0.55	0.57	334.32K
2024-04-16	0.56	0.56	↑$0.00 (0.54%)	0.54	0.57	295.81K
2024-04-15	0.57	0.56	↓$0.01 (-0.99%)	0.56	0.58	161.90K
2024-04-12	0.57	0.57	↓$0.00 (-0.35%)	0.56	0.61	712.89K
2024-04-11	0.57	0.57	↑$0.00 (0.04%)	0.56	0.58	226.55K
2024-04-10	0.57	0.57	↓$0.00 (-0.18%)	0.55	0.58	594.62K
2024-04-09	0.59	0.57	↓$0.02 (-3.02%)	0.57	0.60	383.97K
2024-04-08	0.59	0.58	↓$0.01 (-1.25%)	0.56	0.59	417.14K
2024-04-05	0.58	0.58	↑$0.01 (1.30%)	0.56	0.62	405.82K
2024-04-04	0.60	0.57	↓$0.02 (-3.85%)	0.55	0.62	405.51K
2024-04-03	0.61	0.60	↓$0.01 (-1.80%)	0.58	0.61	588.80K
2024-04-02	0.61	0.58	↓$0.03 (-4.75%)	0.58	0.61	333.83K
2024-04-01	0.56	0.60	↑$0.04 (7.33%)	0.56	0.61	609.65K
2024-03-28	0.54	0.56	↑$0.02 (4.57%)	0.52	0.57	708.62K
2024-03-27	0.49	0.54	↑$0.05 (10.08%)	0.49	0.54	620.52K
2024-03-26	0.48	0.49	↑$0.01 (3.02%)	0.46	0.50	382.33K
2024-03-25	0.49	0.47	↓$0.02 (-4.49%)	0.46	0.49	223.33K
2024-03-22	0.47	0.49	↑$0.02 (4.28%)	0.47	0.50	131.07K
2024-03-21	0.54	0.48	↓$0.06 (-10.81%)	0.45	0.57	0.92M
2024-03-20	0.51	0.53	↑$0.02 (4.65%)	0.51	0.54	290.62K
2024-03-19	0.51	0.51	↑$0.00 (0.06%)	0.51	0.52	180.78K
2024-03-18	0.54	0.52	↓$0.02 (-3.87%)	0.51	0.54	178.33K
2024-03-15	0.49	0.53	↑$0.04 (8.39%)	0.47	0.53	730.90K
2024-03-14	0.51	0.48	↓$0.03 (-5.45%)	0.46	0.52	580.73K
2024-03-13	0.47	0.51	↑$0.04 (8.67%)	0.46	0.51	548.82K