Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.97	0.97	0.92	0.92	-	-4.52%	332,890
May 13, 2025	0.98	0.99	0.93	0.96	0.96	0.94%	531,720
May 12, 2025	0.99	1.00	0.92	0.96	0.96	-7.22%	1,230,685
May 9, 2025	1.03	1.05	1.00	1.03	1.03	0.98%	848,820
May 8, 2025	1.04	1.05	1.00	1.02	1.02	-1.92%	1,212,107
May 7, 2025	0.98	1.05	0.97	1.04	1.04	6.12%	889,569
May 6, 2025	0.98	1.01	0.96	0.98	0.98	1.04%	644,593
May 5, 2025	0.96	0.99	0.91	0.97	0.97	7.52%	371,188
May 2, 2025	0.93	0.95	0.88	0.90	0.90	0.23%	556,304
May 1, 2025	0.95	0.99	0.89	0.90	0.90	-8.78%	923,588
Apr 30, 2025	1.02	1.04	0.96	0.99	0.99	-4.21%	789,104
Apr 29, 2025	1.00	1.03	0.97	1.03	1.03	3.00%	591,012
Apr 28, 2025	0.98	1.04	0.96	1.00	1.00	3.34%	818,431
Apr 25, 2025	1.00	1.02	0.95	0.97	0.97	-4.19%	690,156
Apr 24, 2025	0.97	1.03	0.96	1.01	1.01	6.62%	937,532
Apr 23, 2025	0.88	0.95	0.88	0.95	0.95	-0.20%	995,380
Apr 22, 2025	0.90	1.04	0.88	0.95	0.95	8.34%	2,823,271
Apr 21, 2025	0.81	0.88	0.81	0.88	0.88	12.32%	1,654,624
Apr 17, 2025	0.82	0.82	0.77	0.78	0.78	-3.70%	484,409
Apr 16, 2025	0.81	0.81	0.78	0.81	0.81	1.50%	1,172,047
Apr 15, 2025	0.80	0.81	0.78	0.80	0.80	-0.25%	327,650
Apr 14, 2025	0.78	0.83	0.78	0.80	0.80	2.56%	365,614
Apr 11, 2025	0.80	0.82	0.77	0.78	0.78	-0.13%	743,677
Apr 10, 2025	0.73	0.80	0.73	0.78	0.78	6.45%	885,004
Apr 9, 2025	0.72	0.74	0.70	0.73	0.73	6.06%	489,051
Apr 8, 2025	0.72	0.74	0.68	0.69	0.69	2.25%	352,460
Apr 7, 2025	0.68	0.75	0.68	0.68	0.68	-3.99%	504,012
Apr 4, 2025	0.76	0.78	0.70	0.70	0.70	-10.68%	1,596,038
Apr 3, 2025	0.76	0.82	0.76	0.79	0.79	-0.13%	860,025
Apr 2, 2025	0.81	0.82	0.78	0.79	0.79	-1.42%	306,189
Apr 1, 2025	0.85	0.85	0.80	0.80	0.80	-3.21%	952,440
Mar 31, 2025	0.78	0.85	0.76	0.83	0.83	8.42%	1,377,641
Mar 28, 2025	0.76	0.79	0.76	0.76	0.76	0.13%	385,602
Mar 27, 2025	0.78	0.79	0.76	0.76	0.76	0.36%	413,939
Mar 26, 2025	0.76	0.78	0.75	0.76	0.76	0.13%	199,635
Mar 25, 2025	0.75	0.78	0.75	0.76	0.76	1.20%	225,898
Mar 24, 2025	0.76	0.78	0.74	0.75	0.75	-0.91%	368,946
Mar 21, 2025	0.75	0.77	0.74	0.76	0.76	-0.41%	408,447
Mar 20, 2025	0.77	0.79	0.75	0.76	0.76	-3.71%	346,074
Mar 19, 2025	0.79	0.80	0.77	0.79	0.79	1.19%	217,937
Mar 18, 2025	0.77	0.79	0.76	0.78	0.78	2.34%	617,674
Mar 17, 2025	0.73	0.77	0.72	0.76	0.76	4.37%	372,462
Mar 14, 2025	0.76	0.77	0.72	0.73	0.73	-3.55%	631,597
Mar 13, 2025	0.75	0.77	0.74	0.76	0.76	0.58%	703,726
Mar 12, 2025	0.75	0.76	0.74	0.75	0.75	0.37%	312,434
Mar 11, 2025	0.69	0.75	0.69	0.75	0.75	11.94%	560,116
Mar 10, 2025	0.72	0.75	0.67	0.67	0.67	-7.97%	558,407
Mar 7, 2025	0.75	0.75	0.72	0.73	0.73	-2.31%	385,762
Mar 6, 2025	0.76	0.76	0.74	0.75	0.75	-0.56%	667,841
Mar 5, 2025	0.74	0.76	0.73	0.75	0.75	4.08%	711,401