Advertisement

U.S. markets open in 6 hours 1 minute

S&P Futures
5,904.25
-1.75(-0.03%)
Dow Futures
43,557.00
+39.00(+0.09%)
Nasdaq Futures
20,446.00
-37.50(-0.18%)
Russell 2000 Futures
2,292.30
+1.10(+0.05%)
Crude Oil
69.83
+0.61(+0.88%)
Gold
2,746.10
+16.10(+0.59%)

Vista Gold Corp. (VGZ)

NYSE American - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

0.7606

+0.0159

(+2.14%)

At close: 03:59PM EDT

0.7700

+0.01

(+1.24%)

After hours:

07:55PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.7600	0.7900	0.7500	0.7600	0.7600	620,600
Oct 17, 2024	0.7300	0.7600	0.7200	0.7400	0.7400	188,400
Oct 16, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	188,300
Oct 15, 2024	0.7400	0.7500	0.6900	0.7200	0.7200	262,700
Oct 14, 2024	0.7600	0.7600	0.7100	0.7300	0.7300	324,800
Oct 11, 2024	0.7400	0.7700	0.7400	0.7500	0.7500	388,600
Oct 10, 2024	0.7100	0.7500	0.7100	0.7400	0.7400	285,400
Oct 09, 2024	0.7500	0.7600	0.7000	0.7100	0.7100	611,000
Oct 08, 2024	0.7800	0.7900	0.7400	0.7500	0.7500	306,700
Oct 07, 2024	0.8100	0.8200	0.7600	0.7800	0.7800	539,800
Oct 04, 2024	0.8000	0.8200	0.8000	0.8100	0.8100	485,000
Oct 03, 2024	0.8100	0.8200	0.8000	0.8000	0.8000	356,800
Oct 02, 2024	0.8000	0.8300	0.7900	0.8200	0.8200	559,400
Oct 01, 2024	0.7800	0.8300	0.7700	0.7800	0.7800	647,700
Sep 30, 2024	0.7300	0.7800	0.7300	0.7800	0.7800	1,495,300
Sep 27, 2024	0.7800	0.7900	0.7000	0.7100	0.7100	864,000
Sep 26, 2024	0.7500	0.7800	0.7500	0.7700	0.7700	1,644,200
Sep 25, 2024	0.7200	0.7300	0.7000	0.7300	0.7300	416,600
Sep 24, 2024	0.6900	0.7100	0.6900	0.7100	0.7100	607,300
Sep 23, 2024	0.7000	0.7200	0.6800	0.6900	0.6900	519,000
Sep 20, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	269,000
Sep 19, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	249,100
Sep 18, 2024	0.6900	0.7200	0.6800	0.6900	0.6900	395,200
Sep 17, 2024	0.6900	0.7100	0.6700	0.6900	0.6900	306,200
Sep 16, 2024	0.7300	0.7400	0.6800	0.7000	0.7000	346,600
Sep 13, 2024	0.6700	0.7300	0.6700	0.7100	0.7100	920,600
Sep 12, 2024	0.6200	0.6600	0.6200	0.6600	0.6600	676,500
Sep 11, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	227,300
Sep 10, 2024	0.6200	0.6200	0.5900	0.6100	0.6100	117,400
Sep 09, 2024	0.6100	0.6300	0.5900	0.6200	0.6200	384,400
Sep 06, 2024	0.5800	0.5900	0.5500	0.5800	0.5800	599,300
Sep 05, 2024	0.5900	0.6200	0.5300	0.5500	0.5500	459,900
Sep 04, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	201,700
Sep 03, 2024	0.6100	0.6200	0.5600	0.5600	0.5600	402,700
Aug 30, 2024	0.6200	0.6400	0.6200	0.6200	0.6200	121,000
Aug 29, 2024	0.6400	0.6500	0.6000	0.6200	0.6200	368,300
Aug 28, 2024	0.6300	0.6600	0.6200	0.6400	0.6400	307,400
Aug 27, 2024	0.6600	0.6600	0.6400	0.6600	0.6600	316,700
Aug 26, 2024	0.6400	0.6600	0.6400	0.6500	0.6500	378,900
Aug 23, 2024	0.6500	0.6500	0.6200	0.6400	0.6400	302,300
Aug 22, 2024	0.6200	0.6400	0.6000	0.6400	0.6400	357,600
Aug 21, 2024	0.6000	0.6400	0.5900	0.6400	0.6400	563,000
Aug 20, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	401,600
Aug 19, 2024	0.5500	0.6200	0.5500	0.6000	0.6000	619,700
Aug 16, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	298,000
Aug 15, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	239,100
Aug 14, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	39,300
Aug 13, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	150,600
Aug 12, 2024	0.5200	0.5500	0.5000	0.5400	0.5400	391,800
Aug 09, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	46,600
Aug 08, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	190,200
Aug 07, 2024	0.5100	0.5100	0.4800	0.4900	0.4900	182,500
Aug 06, 2024	0.4900	0.5100	0.4800	0.5000	0.5000	284,100
Aug 05, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	1,036,100
Aug 02, 2024	0.5400	0.5400	0.5100	0.5200	0.5200	296,800
Aug 01, 2024	0.5400	0.5500	0.5100	0.5200	0.5200	193,700
Jul 31, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	282,800
Jul 30, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	117,500
Jul 29, 2024	0.5300	0.5500	0.5200	0.5300	0.5300	226,700
Jul 26, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	94,000
Jul 25, 2024	0.5500	0.5600	0.5200	0.5300	0.5300	618,100
Jul 24, 2024	0.5500	0.5800	0.5400	0.5500	0.5500	660,000
Jul 23, 2024	0.5500	0.5600	0.5300	0.5500	0.5500	533,700
Jul 22, 2024	0.5300	0.5600	0.5100	0.5400	0.5400	352,300
Jul 19, 2024	0.5200	0.5500	0.5200	0.5300	0.5300	369,500
Jul 18, 2024	0.5500	0.5600	0.5100	0.5300	0.5300	273,600
Jul 17, 2024	0.5200	0.5600	0.5200	0.5600	0.5600	619,000
Jul 16, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	294,100
Jul 15, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	292,500
Jul 12, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	322,400
Jul 11, 2024	0.4700	0.5100	0.4700	0.5100	0.5100	399,000
Jul 10, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	192,800
Jul 09, 2024	0.4800	0.4900	0.4600	0.4600	0.4600	290,000
Jul 08, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	94,900
Jul 05, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	272,400
Jul 03, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	281,600
Jul 02, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	119,300
Jul 01, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	146,800
Jun 28, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	103,500
Jun 27, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	127,300
Jun 26, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	102,400
Jun 25, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	222,800
Jun 24, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	71,600
Jun 21, 2024	0.4900	0.5000	0.4700	0.4700	0.4700	138,400
Jun 20, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	76,200
Jun 18, 2024	0.4700	0.4900	0.4700	0.4700	0.4700	161,100
Jun 17, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	183,500
Jun 14, 2024	0.4800	0.4900	0.4700	0.4700	0.4700	142,400
Jun 13, 2024	0.5000	0.5200	0.4700	0.4800	0.4800	391,500
Jun 12, 2024	0.5100	0.5100	0.4800	0.5000	0.5000	259,600
Jun 11, 2024	0.4800	0.4900	0.4600	0.4800	0.4800	176,700
Jun 10, 2024	0.4700	0.4900	0.4600	0.4800	0.4800	275,200
Jun 07, 2024	0.4800	0.5100	0.4700	0.4700	0.4700	322,400
Jun 06, 2024	0.4800	0.5100	0.4800	0.5000	0.5000	270,900
Jun 05, 2024	0.4700	0.4900	0.4700	0.4700	0.4700	80,100
Jun 04, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	367,000
Jun 03, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	124,200
May 31, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	91,500
May 30, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	122,700
May 29, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	96,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,904.25-1.75(-0.03%)

Dow Futures43,557.00+39.00(+0.09%)

Nasdaq Futures20,446.00-37.50(-0.18%)

Russell 2000 Futures2,292.30+1.10(+0.05%)

Crude Oil69.83+0.61(+0.88%)

Gold2,746.10+16.10(+0.59%)

Vista Gold Corp. (VGZ)

S&P Futures
5,904.25
-1.75(-0.03%)

Dow Futures
43,557.00
+39.00(+0.09%)

Nasdaq Futures
20,446.00
-37.50(-0.18%)

Russell 2000 Futures
2,292.30
+1.10(+0.05%)

Crude Oil
69.83
+0.61(+0.88%)

Gold
2,746.10
+16.10(+0.59%)