Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.71	2.87	2.68	2.68	-	-1.83%	58,087
Dec 4, 2025	2.69	2.76	2.68	2.73	2.73	-3.19%	17,400
Dec 3, 2025	2.79	2.82	2.72	2.82	2.82	3.30%	27,313
Dec 2, 2025	2.73	2.75	2.65	2.73	2.73	0.37%	45,437
Dec 1, 2025	2.82	2.82	2.68	2.72	2.72	-1.45%	41,843
Nov 28, 2025	2.70	2.82	2.67	2.76	2.76	6.98%	66,231
Nov 27, 2025	2.60	2.61	2.57	2.58	2.58	-1.15%	23,300
Nov 26, 2025	2.38	2.62	2.38	2.61	2.61	9.21%	71,521
Nov 25, 2025	2.38	2.39	2.34	2.39	2.39	0.42%	20,226
Nov 24, 2025	2.24	2.39	2.24	2.38	2.38	3.93%	36,131
Nov 21, 2025	2.34	2.34	2.23	2.29	2.29	-3.78%	32,491
Nov 20, 2025	2.56	2.57	2.35	2.38	2.38	-6.30%	50,214
Nov 19, 2025	2.48	2.63	2.48	2.54	2.54	4.10%	91,751
Nov 18, 2025	2.43	2.46	2.37	2.44	2.44	-0.41%	25,692
Nov 17, 2025	2.45	2.49	2.39	2.45	2.45	-1.21%	65,116
Nov 14, 2025	2.44	2.49	2.35	2.48	2.48	-1.20%	46,055
Nov 13, 2025	2.45	2.64	2.39	2.51	2.51	3.29%	108,666
Nov 12, 2025	2.48	2.55	2.40	2.43	2.43	0.83%	95,810
Nov 11, 2025	2.52	2.52	2.37	2.41	2.41	-2.82%	60,927
Nov 10, 2025	2.37	2.52	2.37	2.48	2.48	8.77%	89,703
Nov 7, 2025	2.16	2.31	2.16	2.28	2.28	1.33%	49,251
Nov 6, 2025	2.21	2.29	2.19	2.25	2.25	3.21%	65,110
Nov 5, 2025	2.19	2.21	2.13	2.18	2.18	1.40%	86,768
Nov 4, 2025	2.22	2.30	2.15	2.15	2.15	-4.02%	71,295
Nov 3, 2025	2.33	2.37	2.24	2.24	2.24	-4.27%	60,331
Oct 31, 2025	2.35	2.36	2.31	2.34	2.34	0.86%	24,258
Oct 30, 2025	2.35	2.39	2.32	2.32	2.32	-	20,218
Oct 29, 2025	2.42	2.42	2.30	2.32	2.32	-1.28%	58,025
Oct 28, 2025	2.35	2.44	2.29	2.35	2.35	-	75,500
Oct 27, 2025	2.36	2.38	2.24	2.35	2.35	-2.49%	106,323
Oct 24, 2025	2.39	2.52	2.39	2.41	2.41	-	43,105
Oct 23, 2025	2.51	2.54	2.40	2.41	2.41	-1.63%	26,486
Oct 22, 2025	2.40	2.51	2.38	2.45	2.45	-	119,987
Oct 21, 2025	2.57	2.60	2.37	2.45	2.45	-9.93%	173,501
Oct 20, 2025	2.78	2.83	2.60	2.72	2.72	-1.09%	106,214
Oct 17, 2025	3.07	3.07	2.66	2.75	2.75	-9.54%	104,287
Oct 16, 2025	3.12	3.25	3.04	3.04	3.04	-2.25%	69,789
Oct 15, 2025	3.08	3.14	3.03	3.11	3.11	0.65%	138,356
Oct 14, 2025	2.95	3.13	2.95	3.09	3.09	8.80%	188,126
Oct 10, 2025	2.94	2.98	2.84	2.84	2.84	-1.39%	70,655
Oct 9, 2025	3.26	3.31	2.87	2.88	2.88	-11.66%	150,018
Oct 8, 2025	3.14	3.43	3.14	3.26	3.26	7.24%	233,043
Oct 7, 2025	3.07	3.08	3.00	3.04	3.04	-1.30%	44,221
Oct 6, 2025	3.09	3.17	3.04	3.08	3.08	1.99%	82,677
Oct 3, 2025	3.10	3.11	2.93	3.02	3.02	0.33%	28,956
Oct 2, 2025	3.10	3.15	2.94	3.01	3.01	-1.63%	107,007
Oct 1, 2025	3.02	3.11	2.97	3.06	3.06	3.73%	52,674
Sep 30, 2025	3.00	3.06	2.91	2.95	2.95	-3.28%	54,815
Sep 29, 2025	3.08	3.18	2.98	3.05	3.05	4.10%	187,385
Sep 26, 2025	2.80	3.01	2.78	2.93	2.93	4.27%	30,515