Vista Gold Corporation (VGZ) Historical Stock Data

0.59 ↓0.03 (-4.80%)

As of Market Close on July 6th, 2022.

Historical Data

In the past 30 trading days, VGZ is down -0.59% a day on average. There have been 13 days where Vista Gold Corporation closed green and 17 days where VGZ closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-06	0.62	0.59	↓$0.03 (-5.21%)	0.56	0.63	212.51K
2022-07-05	0.63	0.62	↓$0.01 (-2.02%)	0.59	0.64	252.88K
2022-07-01	0.66	0.62	↓$0.04 (-6.20%)	0.62	0.68	580.31K
2022-06-30	0.71	0.68	↓$0.03 (-4.23%)	0.68	0.71	198.55K
2022-06-29	0.74	0.71	↓$0.03 (-3.49%)	0.71	0.74	111.06K
2022-06-28	0.74	0.74	↑$0.00 (0.54%)	0.71	0.75	111.30K
2022-06-27	0.73	0.73	↓$0.00 (-0.10%)	0.71	0.73	50.60K
2022-06-24	0.72	0.73	↑$0.01 (1.59%)	0.71	0.74	75.61K
2022-06-23	0.74	0.71	↓$0.03 (-3.52%)	0.71	0.74	37.86K
2022-06-22	0.74	0.74	↓$0.00 (-0.14%)	0.73	0.75	45.20K
2022-06-21	0.75	0.74	↓$0.01 (-1.33%)	0.73	0.75	84.20K
2022-06-17	0.74	0.74	↓$0.00 (-0.49%)	0.73	0.75	89.31K
2022-06-16	0.73	0.73	↑$0.00 (0.00%)	0.71	0.77	240.31K
2022-06-15	0.75	0.77	↑$0.02 (2.53%)	0.75	0.78	89.33K
2022-06-14	0.77	0.77	↑$0.00 (0.01%)	0.75	0.78	185.73K
2022-06-13	0.81	0.79	↓$0.02 (-2.73%)	0.76	0.81	233.85K
2022-06-10	0.77	0.81	↑$0.03 (4.47%)	0.76	0.82	143.87K
2022-06-09	0.80	0.78	↓$0.02 (-2.28%)	0.78	0.81	108.23K
2022-06-08	0.80	0.81	↑$0.01 (1.25%)	0.79	0.81	92.96K
2022-06-07	0.78	0.81	↑$0.03 (3.85%)	0.78	0.82	57.77K
2022-06-06	0.82	0.82	↓$0.00 (-0.23%)	0.78	0.82	98.01K
2022-06-03	0.85	0.83	↓$0.02 (-2.88%)	0.80	0.85	130.54K
2022-06-02	0.82	0.83	↑$0.01 (1.57%)	0.81	0.84	143.59K
2022-06-01	0.80	0.79	↓$0.01 (-1.36%)	0.78	0.83	88.06K
2022-05-31	0.83	0.80	↓$0.03 (-3.98%)	0.79	0.83	132.84K
2022-05-27	0.81	0.83	↑$0.01 (1.85%)	0.80	0.85	122.70K
2022-05-26	0.80	0.81	↑$0.01 (1.76%)	0.79	0.82	76.80K
2022-05-25	0.81	0.80	↓$0.01 (-1.23%)	0.79	0.81	127.26K
2022-05-24	0.79	0.81	↑$0.02 (2.89%)	0.79	0.82	114.17K
2022-05-23	0.80	0.81	↑$0.01 (1.25%)	0.79	0.82	153.53K