Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vista Gold Corp (VGZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.89 2.075 1.88 2.04 38,386
2nd Apr 2026 (Thu) 1.89 2.075 1.88 2.04 38,386
1st Apr 2026 (Wed) 2.01 2.13 2.01 2.06 77,325
31st Mar 2026 (Tue) 1.81 1.965 1.80 1.96 88,452
30th Mar 2026 (Mon) 1.83 1.83 1.725 1.76 84,098
27th Mar 2026 (Fri) 1.84 1.88 1.78 1.80 47,600
26th Mar 2026 (Thu) 1.93 1.95 1.78 1.84 205,415
25th Mar 2026 (Wed) 2.055 2.055 1.99 2.02 197,348
24th Mar 2026 (Tue) 1.87 1.955 1.82 1.94 118,311
23rd Mar 2026 (Mon) 1.80 1.94 1.79 1.87 146,461
20th Mar 2026 (Fri) 1.84 1.86 1.77 1.79 140,173
19th Mar 2026 (Thu) 1.81 1.875 1.73 1.84 91,501
18th Mar 2026 (Wed) 2.015 2.03 1.945 1.97 422,032
17th Mar 2026 (Tue) 2.09 2.155 2.06 2.08 145,209
16th Mar 2026 (Mon) 2.04 2.11 2.00 2.04 310,392
13th Mar 2026 (Fri) 2.075 2.10 2.005 2.07 159,574
12th Mar 2026 (Thu) 2.32 2.33 2.03 2.06 164,205
11th Mar 2026 (Wed) 2.39 2.405 2.295 2.37 92,602
10th Mar 2026 (Tue) 2.42 2.535 2.42 2.46 102,976
9th Mar 2026 (Mon) 2.36 2.395 2.255 2.36 59,064
6th Mar 2026 (Fri) 2.43 2.475 2.34 2.41 90,137
5th Mar 2026 (Thu) 2.53 2.545 2.41 2.44 79,967
4th Mar 2026 (Wed) 2.59 2.61 2.51 2.59 49,379
3rd Mar 2026 (Tue) 2.66 2.665 2.48 2.55 135,152
2nd Mar 2026 (Mon) 2.875 2.875 2.615 2.81 122,081
27th Feb 2026 (Fri) 2.83 2.87 2.725 2.80 144,438
26th Feb 2026 (Thu) 2.77 2.90 2.725 2.90 190,504
25th Feb 2026 (Wed) 2.74 2.83 2.74 2.83 0
24th Feb 2026 (Tue) 2.74 2.86 2.74 2.86 0
23rd Feb 2026 (Mon) 2.74 3.035 2.74 2.96 152,012
20th Feb 2026 (Fri) 2.65 2.75 2.61 2.71 87,444
19th Feb 2026 (Thu) 2.54 2.685 2.53 2.66 85,359
18th Feb 2026 (Wed) 2.57 2.63 2.51 2.56 82,386
17th Feb 2026 (Tue) 2.65 2.65 2.42 2.52 119,925
16th Feb 2026 (Mon) 2.71 2.83 2.685 2.73 70,220
13th Feb 2026 (Fri) 2.71 2.83 2.685 2.73 70,220
12th Feb 2026 (Thu) 2.985 3.00 2.61 2.63 206,173
11th Feb 2026 (Wed) 3.01 3.05 2.75 3.05 221,021
10th Feb 2026 (Tue) 2.71 2.95 2.65 2.93 199,438
9th Feb 2026 (Mon) 2.45 2.76 2.45 2.72 188,735
6th Feb 2026 (Fri) 2.29 2.41 2.29 2.37 87,259
FTSE 100 Latest
Value10,436.29
Change71.50