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
20th May 2026 (Wed) 2.16 2.20 2.065 2.21 41,118
19th May 2026 (Tue) 2.14 2.15 2.06 2.11 53,265
18th May 2026 (Mon) 2.20 2.20 2.135 2.17 35,207
15th May 2026 (Fri) 2.15 2.21 2.115 2.17 48,852
14th May 2026 (Thu) 2.265 2.30 2.22 2.29 39,815
13th May 2026 (Wed) 2.33 2.33 2.26 2.31 58,622
12th May 2026 (Tue) 2.28 2.39 2.245 2.39 42,669
11th May 2026 (Mon) 2.255 2.395 2.255 2.37 88,746
8th May 2026 (Fri) 2.28 2.33 2.23 2.25 104,638
7th May 2026 (Thu) 2.30 2.375 2.215 2.25 129,066
6th May 2026 (Wed) 2.23 2.295 2.215 2.25 131,520
5th May 2026 (Tue) 2.16 2.17 2.095 2.11 43,367
4th May 2026 (Mon) 2.05 2.16 2.05 2.10 102,058
1st May 2026 (Fri) 2.12 2.125 2.025 2.05 66,033
30th Apr 2026 (Thu) 2.135 2.19 2.13 2.16 56,859
29th Apr 2026 (Wed) 2.10 2.11 2.01 2.04 46,173
28th Apr 2026 (Tue) 2.145 2.165 2.085 2.12 53,294
27th Apr 2026 (Mon) 2.19 2.235 2.165 2.20 49,446
24th Apr 2026 (Fri) 2.16 2.29 2.15 2.23 51,852
23rd Apr 2026 (Thu) 2.18 2.19 2.115 2.16 41,139
22nd Apr 2026 (Wed) 2.11 2.22 2.105 2.18 96,974
21st Apr 2026 (Tue) 2.13 2.155 2.055 2.07 86,915
20th Apr 2026 (Mon) 2.19 2.205 2.135 2.17 33,221
17th Apr 2026 (Fri) 2.24 2.31 2.215 2.24 75,379
16th Apr 2026 (Thu) 2.12 2.19 2.12 2.16 63,247
15th Apr 2026 (Wed) 2.08 2.17 2.08 2.09 47,669
14th Apr 2026 (Tue) 2.05 2.115 2.03 2.11 76,536
13th Apr 2026 (Mon) 1.96 2.055 1.95 2.03 45,112
10th Apr 2026 (Fri) 2.03 2.05 1.995 2.00 54,859
9th Apr 2026 (Thu) 1.96 2.025 1.935 2.01 79,072
8th Apr 2026 (Wed) 2.14 2.16 1.94 1.96 128,854
7th Apr 2026 (Tue) 2.03 2.05 1.94 2.00 124,147
6th Apr 2026 (Mon) 2.05 2.07 2.01 2.04 58,466
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
FTSE 100 Latest
Value10,443.47
Change11.13