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
10th Jul 2026 (Fri) 1.77 1.77 1.705 1.72 66,617
9th Jul 2026 (Thu) 1.72 1.815 1.72 1.78 64,064
8th Jul 2026 (Wed) 1.79 1.81 1.675 1.69 138,329
7th Jul 2026 (Tue) 1.82 1.855 1.78 1.84 121,873
6th Jul 2026 (Mon) 1.89 1.895 1.835 1.84 75,516
3rd Jul 2026 (Fri) 1.90 1.90 1.83 1.83 0
2nd Jul 2026 (Thu) 1.90 1.96 1.805 1.83 92,005
1st Jul 2026 (Wed) 1.885 1.94 1.85 1.86 110,870
30th Jun 2026 (Tue) 1.90 1.915 1.855 1.91 53,281
29th Jun 2026 (Mon) 1.96 1.965 1.845 1.88 112,709
26th Jun 2026 (Fri) 1.93 2.125 1.895 2.05 352,708
25th Jun 2026 (Thu) 1.97 2.00 1.88 1.88 71,982
24th Jun 2026 (Wed) 2.04 2.04 1.91 1.92 47,132
23rd Jun 2026 (Tue) 2.23 2.23 2.075 2.08 122,514
22nd Jun 2026 (Mon) 2.35 2.355 2.28 2.30 53,955
19th Jun 2026 (Fri) 2.46 2.47 2.355 2.39 84,341
18th Jun 2026 (Thu) 2.46 2.47 2.355 2.39 84,341
17th Jun 2026 (Wed) 2.51 2.59 2.38 2.38 82,836
16th Jun 2026 (Tue) 2.49 2.65 2.49 2.52 113,949
15th Jun 2026 (Mon) 2.47 2.505 2.435 2.49 145,626
12th Jun 2026 (Fri) 2.26 2.335 2.215 2.34 85,428
11th Jun 2026 (Thu) 2.11 2.24 2.11 2.20 233,330
10th Jun 2026 (Wed) 2.12 2.18 2.095 2.11 114,205
9th Jun 2026 (Tue) 2.26 2.28 2.08 2.17 22,042
8th Jun 2026 (Mon) 2.19 2.285 2.175 2.20 123,526
5th Jun 2026 (Fri) 2.29 2.29 2.145 2.17 82,268
4th Jun 2026 (Thu) 2.34 2.375 2.32 2.36 50,594
3rd Jun 2026 (Wed) 2.37 2.39 2.285 2.27 101,666
2nd Jun 2026 (Tue) 2.40 2.44 2.37 2.39 103,344
1st Jun 2026 (Mon) 2.34 2.47 2.325 2.37 60,953
29th May 2026 (Fri) 2.34 2.435 2.32 2.41 70,811
28th May 2026 (Thu) 2.22 2.395 2.20 2.32 92,267
27th May 2026 (Wed) 2.20 2.29 2.195 2.25 66,315
26th May 2026 (Tue) 2.26 2.305 2.215 2.27 116,748
25th May 2026 (Mon) 2.21 2.295 2.16 2.24 99,610
22nd May 2026 (Fri) 2.21 2.295 2.16 2.24 99,610
21st May 2026 (Thu) 2.20 2.225 2.14 2.21 74,385
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
FTSE 100 Latest
Value10,497.29
Change24.84