NYSEAMERICAN : VGZ
Vista Gold Corp. — Price history
Materials · Gold · United States
Last price 2.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 363.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vista Gold Corp. (VGZ) closed at 2.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.53 | 2.56 | 2.51 | 2.53 | 455,664 | +1.61% |
| 2026-10-30 | 2.5 | 2.55 | 2.43 | 2.49 | 3,404,097 | -3.49% |
| 2026-10-29 | 2.63 | 2.66 | 2.575 | 2.58 | 2,234,208 | -4.44% |
| 2026-10-28 | 2.57 | 2.71 | 2.54 | 2.7 | 3,037,132 | +3.85% |
| 2026-10-27 | 2.62 | 2.625 | 2.58 | 2.6 | 2,330,987 | +0.39% |
| 2026-10-26 | 2.64 | 2.66 | 2.55 | 2.59 | 1,879,659 | -1.89% |
| 2026-10-23 | 2.59 | 2.66 | 2.555 | 2.64 | 1,858,930 | +0.38% |
| 2026-10-22 | 2.68 | 2.695 | 2.625 | 2.63 | 2,244,002 | -5.05% |
| 2026-10-21 | 2.74 | 2.8 | 2.66 | 2.77 | 1,985,650 | +1.84% |
| 2026-10-20 | 2.71 | 2.827 | 2.68 | 2.72 | 2,604,890 | +0.00% |
| 2026-10-19 | 2.72 | 2.795 | 2.67 | 2.72 | 2,977,002 | +0.00% |
| 2026-10-16 | 2.7 | 2.81 | 2.68 | 2.72 | 2,157,512 | +0.74% |
| 2026-10-15 | 2.59 | 2.72 | 2.544 | 2.7 | 2,926,191 | +5.88% |
| 2026-10-14 | 2.51 | 2.57 | 2.48 | 2.55 | 2,749,633 | -1.54% |
| 2026-10-13 | 2.63 | 2.66 | 2.57 | 2.59 | 2,542,170 | -0.77% |
| 2026-10-12 | 2.64 | 2.64 | 2.575 | 2.61 | 1,311,596 | -1.51% |
| 2026-10-09 | 2.74 | 2.748 | 2.645 | 2.65 | 2,057,688 | -0.75% |
| 2026-10-08 | 2.64 | 2.71 | 2.61 | 2.67 | 2,287,776 | +1.14% |
| 2026-10-07 | 2.61 | 2.7 | 2.57 | 2.64 | 1,732,468 | -1.49% |
| 2026-10-06 | 2.62 | 2.7 | 2.55 | 2.68 | 2,255,473 | +2.68% |
| 2026-10-05 | 2.68 | 2.74 | 2.58 | 2.61 | 4,130,247 | -2.25% |
| 2026-10-02 | 2.72 | 2.73 | 2.66 | 2.67 | 2,272,301 | -0.37% |
| 2026-10-01 | 2.73 | 2.73 | 2.66 | 2.68 | 1,883,091 | -1.11% |
| 2026-09-30 | 2.73 | 2.745 | 2.68 | 2.71 | 2,802,593 | +1.12% |
| 2026-09-29 | 2.7 | 2.71 | 2.63 | 2.68 | 2,023,239 | -0.37% |
| 2026-09-28 | 2.62 | 2.74 | 2.6 | 2.69 | 1,836,743 | -2.18% |
| 2026-09-25 | 2.7 | 2.8 | 2.68 | 2.75 | 2,252,646 | +1.48% |
| 2026-09-24 | 2.73 | 2.755 | 2.655 | 2.71 | 2,368,062 | -1.09% |
| 2026-09-23 | 2.73 | 2.775 | 2.67 | 2.74 | 2,686,346 | -2.84% |
| 2026-09-22 | 2.65 | 2.89 | 2.645 | 2.82 | 4,922,530 | +2.92% |
| 2026-09-21 | 2.64 | 2.79 | 2.6 | 2.74 | 7,918,883 | +21.24% |
| 2026-09-18 | 2.26 | 2.325 | 2.215 | 2.26 | 4,934,248 | +0.44% |
| 2026-09-17 | 2.23 | 2.325 | 2.23 | 2.25 | 1,221,199 | +3.69% |
| 2026-09-16 | 2.21 | 2.21 | 2.125 | 2.17 | 1,369,680 | +0.46% |
| 2026-09-15 | 2.19 | 2.19 | 2.12 | 2.16 | 1,189,531 | -0.46% |
| 2026-09-14 | 2.12 | 2.19 | 2.07 | 2.17 | 2,530,250 | +0.00% |
| 2026-09-11 | 2.26 | 2.26 | 2.14 | 2.17 | 702,635 | -0.91% |
| 2026-09-10 | 2.2 | 2.229 | 2.16 | 2.19 | 591,697 | -3.52% |
| 2026-09-09 | 2.29 | 2.34 | 2.27 | 2.27 | 707,351 | +0.89% |
| 2026-09-08 | 2.25 | 2.32 | 2.212 | 2.25 | 1,062,748 | +0.45% |
| 2026-09-04 | 2.27 | 2.29 | 2.23 | 2.24 | 690,703 | -3.86% |
| 2026-09-03 | 2.3 | 2.365 | 2.255 | 2.33 | 1,382,027 | +4.02% |
| 2026-09-02 | 2.16 | 2.245 | 2.149 | 2.24 | 988,788 | +6.67% |
| 2026-09-01 | 2.13 | 2.175 | 2.05 | 2.1 | 782,764 | -3.67% |
| 2026-08-31 | 2.19 | 2.21 | 2.15 | 2.18 | 555,351 | -1.36% |
| 2026-08-28 | 2.36 | 2.36 | 2.185 | 2.21 | 986,916 | -5.96% |
| 2026-08-27 | 2.3 | 2.36 | 2.282 | 2.35 | 658,763 | +1.73% |
| 2026-08-26 | 2.33 | 2.36 | 2.3 | 2.31 | 1,147,895 | -2.53% |
| 2026-08-25 | 2.38 | 2.41 | 2.34 | 2.37 | 776,580 | -1.66% |
| 2026-08-24 | 2.53 | 2.54 | 2.37 | 2.41 | 946,481 | -3.21% |
| 2026-08-21 | 2.49 | 2.54 | 2.435 | 2.49 | 1,337,992 | +2.89% |
| 2026-08-20 | 2.42 | 2.5 | 2.39 | 2.42 | 1,107,741 | -2.02% |
| 2026-08-19 | 2.38 | 2.49 | 2.35 | 2.47 | 1,965,932 | +8.33% |
| 2026-08-18 | 2.24 | 2.29 | 2.22 | 2.28 | 729,031 | -0.44% |
| 2026-08-17 | 2.31 | 2.42 | 2.26 | 2.29 | 1,264,928 | -0.87% |
| 2026-08-14 | 2.27 | 2.345 | 2.26 | 2.31 | 744,497 | +2.67% |
| 2026-08-13 | 2.29 | 2.31 | 2.215 | 2.25 | 946,604 | -3.02% |
| 2026-08-12 | 2.33 | 2.35 | 2.275 | 2.32 | 1,165,929 | +2.20% |
| 2026-08-11 | 2.22 | 2.34 | 2.21 | 2.27 | 1,257,758 | +1.79% |
| 2026-08-10 | 2.11 | 2.27 | 2.08 | 2.23 | 1,724,684 | +5.69% |
| 2026-08-07 | 2.14 | 2.2 | 2.07 | 2.11 | 1,292,653 | +3.94% |
| 2026-08-06 | 1.98 | 2.04 | 1.965 | 2.03 | 802,648 | +2.01% |
| 2026-08-05 | 1.92 | 2.02 | 1.905 | 1.99 | 1,509,613 | +7.57% |
| 2026-08-04 | 1.82 | 1.895 | 1.78 | 1.85 | 2,114,976 | +3.93% |
| 2026-08-03 | 1.71 | 1.8 | 1.71 | 1.78 | 1,614,351 | +3.49% |
| 2026-07-31 | 1.74 | 1.76 | 1.665 | 1.72 | 1,168,387 | -3.37% |
| 2026-07-30 | 1.71 | 1.8 | 1.71 | 1.78 | 1,091,976 | +4.09% |
| 2026-07-29 | 1.68 | 1.75 | 1.63 | 1.71 | 2,249,895 | +1.79% |
| 2026-07-28 | 1.72 | 1.72 | 1.63 | 1.68 | 852,285 | -2.89% |
| 2026-07-27 | 1.77 | 1.78 | 1.715 | 1.73 | 821,100 | +0.00% |
| 2026-07-24 | 1.72 | 1.77 | 1.69 | 1.73 | 918,651 | +1.17% |
| 2026-07-23 | 1.7 | 1.75 | 1.67 | 1.71 | 920,093 | -1.72% |
| 2026-07-22 | 1.71 | 1.795 | 1.7 | 1.74 | 879,383 | +3.57% |
| 2026-07-21 | 1.6 | 1.7 | 1.594 | 1.68 | 820,265 | +7.69% |
| 2026-07-20 | 1.55 | 1.59 | 1.54 | 1.56 | 655,425 | +1.30% |
| 2026-07-17 | 1.52 | 1.585 | 1.49 | 1.54 | 1,847,252 | -0.65% |
| 2026-07-16 | 1.61 | 1.61 | 1.52 | 1.55 | 3,345,051 | -6.06% |
| 2026-07-15 | 1.68 | 1.715 | 1.6 | 1.65 | 1,559,604 | -1.79% |
| 2026-07-14 | 1.71 | 1.76 | 1.68 | 1.68 | 802,295 | +1.20% |
| 2026-07-13 | 1.7 | 1.71 | 1.635 | 1.66 | 2,759,846 | -3.49% |
| 2026-07-10 | 1.75 | 1.78 | 1.7 | 1.72 | 990,936 | -3.37% |
| 2026-07-09 | 1.73 | 1.82 | 1.715 | 1.78 | 1,022,067 | +5.33% |
| 2026-07-08 | 1.79 | 1.82 | 1.67 | 1.69 | 3,619,913 | -8.15% |
| 2026-07-07 | 1.85 | 1.855 | 1.775 | 1.84 | 2,852,026 | +0.00% |
| 2026-07-06 | 1.87 | 1.91 | 1.835 | 1.84 | 1,962,405 | +0.55% |
| 2026-07-02 | 1.89 | 1.975 | 1.8 | 1.83 | 2,069,888 | -1.61% |
| 2026-07-01 | 1.89 | 1.945 | 1.85 | 1.86 | 2,163,122 | -2.62% |
| 2026-06-30 | 1.88 | 1.92 | 1.85 | 1.91 | 1,325,579 | +1.60% |
| 2026-06-29 | 2.02 | 2.02 | 1.845 | 1.88 | 2,818,317 | -8.29% |
| 2026-06-26 | 1.91 | 2.125 | 1.89 | 2.05 | 26,340,451 | +9.04% |
| 2026-06-25 | 1.98 | 2.005 | 1.88 | 1.88 | 1,723,507 | -2.08% |
| 2026-06-24 | 2.03 | 2.05 | 1.9 | 1.92 | 2,326,271 | -7.69% |
| 2026-06-23 | 2.22 | 2.24 | 2.075 | 2.08 | 2,451,551 | -9.57% |
| 2026-06-22 | 2.37 | 2.37 | 2.28 | 2.3 | 1,228,300 | -3.77% |
| 2026-06-18 | 2.41 | 2.506 | 2.355 | 2.39 | 2,370,999 | +0.42% |
| 2026-06-17 | 2.53 | 2.59 | 2.38 | 2.38 | 1,706,783 | -5.56% |
| 2026-06-16 | 2.5 | 2.66 | 2.48 | 2.52 | 3,280,270 | +1.20% |
| 2026-06-15 | 2.4 | 2.507 | 2.4 | 2.49 | 1,749,401 | +6.41% |
| 2026-06-12 | 2.24 | 2.34 | 2.211 | 2.34 | 2,260,409 | +6.36% |
| 2026-06-11 | 2.11 | 2.25 | 2.1 | 2.2 | 3,349,310 | +4.27% |
| 2026-06-10 | 2.09 | 2.19 | 2.09 | 2.11 | 2,233,338 | -2.76% |
| 2026-06-09 | 2.24 | 2.29 | 2.07 | 2.17 | 1,948,390 | -1.36% |
| 2026-06-08 | 2.18 | 2.29 | 2.16 | 2.2 | 1,778,458 | +1.38% |
| 2026-06-05 | 2.3 | 2.305 | 2.145 | 2.17 | 3,515,232 | -8.05% |
| 2026-06-04 | 2.3 | 2.38 | 2.289 | 2.36 | 1,174,344 | +3.96% |
| 2026-06-03 | 2.37 | 2.395 | 2.27 | 2.27 | 2,206,080 | -5.02% |
| 2026-06-02 | 2.41 | 2.44 | 2.37 | 2.39 | 1,036,486 | +0.84% |
| 2026-06-01 | 2.36 | 2.48 | 2.32 | 2.37 | 1,483,446 | -1.66% |
| 2026-05-29 | 2.32 | 2.44 | 2.303 | 2.41 | 1,324,052 | +3.88% |
| 2026-05-28 | 2.19 | 2.4 | 2.19 | 2.32 | 1,118,020 | +3.11% |
| 2026-05-27 | 2.2 | 2.295 | 2.17 | 2.25 | 1,048,941 | -0.88% |
| 2026-05-26 | 2.24 | 2.31 | 2.21 | 2.27 | 1,153,022 | +1.34% |
| 2026-05-22 | 2.18 | 2.295 | 2.16 | 2.24 | 2,041,708 | +1.36% |
| 2026-05-21 | 2.18 | 2.23 | 2.135 | 2.21 | 857,399 | +0.00% |
| 2026-05-20 | 2.14 | 2.21 | 2.065 | 2.21 | 1,405,340 | +4.74% |
| 2026-05-19 | 2.12 | 2.15 | 2.06 | 2.11 | 1,426,766 | -2.76% |
| 2026-05-18 | 2.18 | 2.21 | 2.13 | 2.17 | 1,272,691 | +0.00% |
| 2026-05-15 | 2.17 | 2.21 | 2.11 | 2.17 | 1,214,498 | -5.24% |
| 2026-05-14 | 2.28 | 2.305 | 2.22 | 2.29 | 715,071 | -0.87% |
| 2026-05-13 | 2.35 | 2.35 | 2.26 | 2.31 | 608,466 | -3.35% |