NYSE American - Delayed Quote USD

Vista Gold Corp. (VGZ)

Compare
0.7606 +0.0159 (+2.14%)
At close: October 18 at 3:59 PM EDT
0.7700 +0.01 (+1.24%)
After hours: October 18 at 7:55 PM EDT
Currency in USD
Download
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 9, 2024 0.7500 0.7600 0.7000 0.7100 0.7100 611,000
Oct 8, 2024 0.7800 0.7900 0.7400 0.7500 0.7500 306,700
Oct 7, 2024 0.8100 0.8200 0.7600 0.7800 0.7800 539,800
Oct 4, 2024 0.8000 0.8200 0.8000 0.8100 0.8100 485,000
Oct 3, 2024 0.8100 0.8200 0.8000 0.8000 0.8000 356,800
Oct 2, 2024 0.8000 0.8300 0.7900 0.8200 0.8200 559,400
Oct 1, 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 9, 2024 0.6100 0.6300 0.5900 0.6200 0.6200 384,400
Sep 6, 2024 0.5800 0.5900 0.5500 0.5800 0.5800 599,300
Sep 5, 2024 0.5900 0.6200 0.5300 0.5500 0.5500 459,900
Sep 4, 2024 0.5600 0.5800 0.5600 0.5700 0.5700 201,700
Sep 3, 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 9, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 46,600
Aug 8, 2024 0.4900 0.5000 0.4800 0.4800 0.4800 190,200
Aug 7, 2024 0.5100 0.5100 0.4800 0.4900 0.4900 182,500
Aug 6, 2024 0.4900 0.5100 0.4800 0.5000 0.5000 284,100
Aug 5, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 1,036,100
Aug 2, 2024 0.5400 0.5400 0.5100 0.5200 0.5200 296,800
Aug 1, 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 9, 2024 0.4800 0.4900 0.4600 0.4600 0.4600 290,000
Jul 8, 2024 0.4800 0.4800 0.4700 0.4800 0.4800 94,900
Jul 5, 2024 0.4700 0.4900 0.4700 0.4800 0.4800 272,400
Jul 3, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 281,600
Jul 2, 2024 0.4600 0.4700 0.4600 0.4600 0.4600 119,300
Jul 1, 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 7, 2024 0.4800 0.5100 0.4700 0.4700 0.4700 322,400
Jun 6, 2024 0.4800 0.5100 0.4800 0.5000 0.5000 270,900
Jun 5, 2024 0.4700 0.4900 0.4700 0.4700 0.4700 80,100
Jun 4, 2024 0.4700 0.4800 0.4600 0.4700 0.4700 367,000
Jun 3, 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
May 28, 2024 0.5300 0.5500 0.5000 0.5000 0.5000 207,500
May 24, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 150,800
May 23, 2024 0.5300 0.5400 0.5000 0.5100 0.5100 390,100
May 22, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 109,200
May 21, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 164,600
May 20, 2024 0.5400 0.5700 0.5400 0.5700 0.5700 340,200
May 17, 2024 0.5400 0.5700 0.5300 0.5400 0.5400 410,000
May 16, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 106,600
May 15, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 202,100
May 14, 2024 0.5300 0.5500 0.5200 0.5300 0.5300 181,900
May 13, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 103,900
May 10, 2024 0.5300 0.5500 0.5000 0.5400 0.5400 673,900
May 9, 2024 0.4700 0.5100 0.4600 0.5000 0.5000 381,400
May 8, 2024 0.4800 0.4800 0.4500 0.4500 0.4500 335,300
May 7, 2024 0.5000 0.5000 0.4700 0.4800 0.4800 225,200
May 6, 2024 0.5000 0.5200 0.4700 0.4900 0.4900 109,900
May 3, 2024 0.4700 0.5000 0.4700 0.4800 0.4800 158,300
May 2, 2024 0.5000 0.5100 0.4700 0.4900 0.4900 282,600
May 1, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 91,900
Apr 30, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 321,800
Apr 29, 2024 0.5400 0.5500 0.5300 0.5500 0.5500 106,700
Apr 26, 2024 0.5600 0.5600 0.5200 0.5400 0.5400 92,700
Apr 25, 2024 0.5000 0.5600 0.5000 0.5500 0.5500 234,100
Apr 24, 2024 0.5100 0.5100 0.4900 0.5100 0.5100 296,500
Apr 23, 2024 0.5100 0.5300 0.4900 0.5100 0.5100 238,200
Apr 22, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 427,900
Apr 19, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 208,900
Apr 18, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 106,200
Apr 17, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 334,300
Apr 16, 2024 0.5600 0.5700 0.5400 0.5600 0.5600 295,800
Apr 15, 2024 0.5700 0.5800 0.5600 0.5600 0.5600 161,900
Apr 12, 2024 0.5700 0.6100 0.5600 0.5700 0.5700 712,900
Apr 11, 2024 0.5700 0.5800 0.5600 0.5700 0.5700 226,500
Apr 10, 2024 0.5700 0.5800 0.5500 0.5700 0.5700 594,400
Apr 9, 2024 0.5900 0.6000 0.5700 0.5700 0.5700 384,000
Apr 8, 2024 0.5900 0.5900 0.5600 0.5800 0.5800 417,100
Apr 5, 2024 0.5700 0.6200 0.5600 0.5800 0.5800 405,800
Apr 4, 2024 0.6000 0.6200 0.5500 0.5700 0.5700 405,500
Apr 3, 2024 0.6100 0.6100 0.5800 0.6000 0.6000 588,800
Apr 2, 2024 0.6100 0.6100 0.5700 0.5800 0.5800 333,900
Apr 1, 2024 0.5600 0.6100 0.5600 0.6000 0.6000 609,700
Mar 28, 2024 0.5400 0.5700 0.5200 0.5600 0.5600 708,700
Mar 27, 2024 0.4900 0.5400 0.4900 0.5400 0.5400 620,400
Mar 26, 2024 0.4800 0.5000 0.4600 0.4900 0.4900 382,300
Mar 25, 2024 0.4900 0.4900 0.4600 0.4700 0.4700 223,300
Mar 22, 2024 0.4700 0.5000 0.4700 0.4900 0.4900 131,100
Mar 21, 2024 0.5400 0.5700 0.4500 0.4800 0.4800 919,900
Mar 20, 2024 0.5100 0.5400 0.5100 0.5300 0.5300 290,600
Mar 19, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 180,700
Mar 18, 2024 0.5400 0.5400 0.5100 0.5200 0.5200 178,300
Mar 15, 2024 0.4900 0.5300 0.4700 0.5300 0.5300 728,900
Mar 14, 2024 0.5100 0.5200 0.4600 0.4800 0.4800 580,700
Mar 13, 2024 0.4700 0.5100 0.4600 0.5100 0.5100 549,200
Mar 12, 2024 0.4700 0.4800 0.4600 0.4600 0.4600 183,900
Mar 11, 2024 0.4900 0.5000 0.4600 0.4700 0.4700 350,100
Mar 8, 2024 0.4900 0.5000 0.4300 0.4500 0.4500 480,000
Mar 7, 2024 0.4400 0.4800 0.4300 0.4800 0.4800 536,000
Mar 6, 2024 0.4200 0.4400 0.4100 0.4300 0.4300 197,200
Mar 5, 2024 0.4200 0.4400 0.4000 0.4100 0.4100 355,800
Mar 4, 2024 0.4300 0.4300 0.4000 0.4100 0.4100 428,000
Mar 1, 2024 0.3500 0.4300 0.3400 0.4200 0.4200 721,800
Feb 29, 2024 0.3500 0.3600 0.3300 0.3400 0.3400 230,200
Feb 28, 2024 0.3300 0.3600 0.3300 0.3500 0.3500 294,500
Feb 27, 2024 0.3300 0.3500 0.3300 0.3400 0.3400 205,500
Feb 26, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 218,600
Feb 23, 2024 0.3600 0.3600 0.3300 0.3400 0.3400 221,100
Feb 22, 2024 0.3500 0.3600 0.3300 0.3400 0.3400 593,100
Feb 21, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 51,900
Feb 20, 2024 0.3800 0.3800 0.3500 0.3500 0.3500 258,400
Feb 16, 2024 0.3400 0.3700 0.3400 0.3600 0.3600 190,000
Feb 15, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 319,600
Feb 14, 2024 0.3600 0.3800 0.3500 0.3500 0.3500 282,300
Feb 13, 2024 0.3800 0.3900 0.3500 0.3500 0.3500 443,500
Feb 12, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 451,300
Feb 9, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 180,100
Feb 8, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 124,500
Feb 7, 2024 0.3800 0.3900 0.3600 0.3800 0.3800 342,200
Feb 6, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 59,100
Feb 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 49,800
Feb 2, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 44,700
Feb 1, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 326,200
Jan 31, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 188,400
Jan 30, 2024 0.3700 0.3900 0.3600 0.3600 0.3600 171,600
Jan 29, 2024 0.3600 0.3900 0.3600 0.3700 0.3700 188,300
Jan 26, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 96,800
Jan 25, 2024 0.3700 0.3800 0.3500 0.3600 0.3600 549,500
Jan 24, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 150,200
Jan 23, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 98,500
Jan 22, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 63,300
Jan 19, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 116,700
Jan 18, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 108,200
Jan 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 239,400
Jan 16, 2024 0.4100 0.4400 0.3900 0.3900 0.3900 373,600
Jan 12, 2024 0.3700 0.4100 0.3700 0.4100 0.4100 364,300
Jan 11, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 409,600
Jan 10, 2024 0.4000 0.4000 0.3700 0.3800 0.3800 149,700
Jan 9, 2024 0.4100 0.4100 0.3900 0.3900 0.3900 103,400
Jan 8, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 183,000
Jan 5, 2024 0.4500 0.4700 0.4200 0.4400 0.4400 167,700
Jan 4, 2024 0.4300 0.4600 0.4300 0.4400 0.4400 322,100
Jan 3, 2024 0.4500 0.4700 0.4200 0.4300 0.4300 199,300
Jan 2, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 184,100
Dec 29, 2023 0.4400 0.4600 0.4300 0.4500 0.4500 259,800
Dec 28, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 487,900
Dec 27, 2023 0.4500 0.4700 0.4300 0.4600 0.4600 234,900
Dec 26, 2023 0.4600 0.4700 0.4300 0.4500 0.4500 156,100
Dec 22, 2023 0.4700 0.4800 0.4400 0.4500 0.4500 268,200
Dec 21, 2023 0.4500 0.4600 0.4300 0.4400 0.4400 360,600
Dec 20, 2023 0.4400 0.4700 0.4300 0.4400 0.4400 215,000
Dec 19, 2023 0.4200 0.4500 0.4100 0.4500 0.4500 576,100
Dec 18, 2023 0.4400 0.4400 0.3800 0.4100 0.4100 416,300
Dec 15, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 335,600
Dec 14, 2023 0.3400 0.4600 0.3400 0.4500 0.4500 1,713,700
Dec 13, 2023 0.3300 0.3500 0.3100 0.3300 0.3300 475,500
Dec 12, 2023 0.3700 0.3700 0.3300 0.3300 0.3300 201,300
Dec 11, 2023 0.3700 0.3900 0.3400 0.3500 0.3500 425,200
Dec 8, 2023 0.3700 0.3700 0.3500 0.3600 0.3600 218,700
Dec 7, 2023 0.3700 0.3900 0.3300 0.3700 0.3700 275,300
Dec 6, 2023 0.3800 0.4000 0.3700 0.3700 0.3700 359,500
Dec 5, 2023 0.4000 0.4000 0.3700 0.3700 0.3700 223,100
Dec 4, 2023 0.4100 0.4200 0.3800 0.3800 0.3800 247,500
Dec 1, 2023 0.4200 0.4400 0.4000 0.4100 0.4100 567,500
Nov 30, 2023 0.4000 0.4600 0.3700 0.4200 0.4200 1,259,200
Nov 29, 2023 0.3800 0.4100 0.3700 0.4000 0.4000 574,600
Nov 28, 2023 0.3300 0.4000 0.3300 0.3800 0.3800 672,200
Nov 27, 2023 0.3200 0.3400 0.3200 0.3300 0.3300 481,200
Nov 24, 2023 0.3400 0.3400 0.3000 0.3000 0.3000 169,200
Nov 22, 2023 0.3200 0.3200 0.3000 0.3200 0.3200 272,300
Nov 21, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 297,500
Nov 20, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 249,900
Nov 17, 2023 0.3200 0.3200 0.3000 0.3100 0.3100 138,200
Nov 16, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 632,100
Nov 15, 2023 0.3200 0.3300 0.3000 0.3000 0.3000 438,400
Nov 14, 2023 0.3300 0.3300 0.3000 0.3000 0.3000 367,100
Nov 13, 2023 0.3100 0.3200 0.3000 0.3000 0.3000 177,700
Nov 10, 2023 0.3100 0.3200 0.3000 0.3000 0.3000 192,700
Nov 9, 2023 0.3100 0.3400 0.3100 0.3100 0.3100 186,400
Nov 8, 2023 0.3400 0.3500 0.3100 0.3200 0.3200 320,700
Nov 7, 2023 0.3500 0.3600 0.3400 0.3400 0.3400 123,400
Nov 6, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 138,700
Nov 3, 2023 0.3700 0.3700 0.3200 0.3700 0.3700 349,600
Nov 2, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 147,100
Nov 1, 2023 0.3700 0.3700 0.3500 0.3700 0.3700 157,100
Oct 31, 2023 0.3600 0.3700 0.3400 0.3700 0.3700 334,300
Oct 30, 2023 0.3600 0.3700 0.3500 0.3600 0.3600 65,200
Oct 27, 2023 0.3500 0.3800 0.3400 0.3600 0.3600 324,500
Oct 26, 2023 0.3600 0.3600 0.3400 0.3500 0.3500 131,700
Oct 25, 2023 0.3700 0.3800 0.3500 0.3500 0.3500 226,800
Oct 24, 2023 0.3800 0.4000 0.3700 0.3700 0.3700 271,200
Oct 23, 2023 0.3700 0.4100 0.3600 0.3800 0.3800 246,800
Oct 20, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 315,100
Oct 19, 2023 0.3800 0.3900 0.3500 0.3600 0.3600 451,900

Related Tickers