Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
1.970
+0.050 (2.60%)
Dec 31, 2025, 4:00 PM EST - Market closed
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.93 | 2.04 | 1.90 | 1.97 | 1.97 | 2.60% | 1,880,447 |
| Dec 30, 2025 | 1.96 | 1.98 | 1.90 | 1.92 | 1.92 | -0.52% | 1,048,103 |
| Dec 29, 2025 | 1.99 | 2.04 | 1.90 | 1.93 | 1.93 | -7.66% | 2,058,040 |
| Dec 26, 2025 | 2.14 | 2.16 | 2.06 | 2.09 | 2.09 | - | 951,230 |
| Dec 24, 2025 | 2.17 | 2.18 | 2.07 | 2.09 | 2.09 | -4.13% | 1,208,233 |
| Dec 23, 2025 | 2.27 | 2.29 | 2.16 | 2.18 | 2.18 | -2.68% | 2,445,583 |
| Dec 22, 2025 | 2.16 | 2.38 | 2.16 | 2.24 | 2.24 | 6.67% | 3,424,118 |
| Dec 19, 2025 | 2.16 | 2.25 | 2.04 | 2.10 | 2.10 | -3.67% | 3,035,370 |
| Dec 18, 2025 | 2.08 | 2.20 | 2.03 | 2.18 | 2.18 | 4.31% | 2,076,421 |
| Dec 17, 2025 | 2.19 | 2.21 | 2.04 | 2.09 | 2.09 | -2.79% | 1,836,582 |
| Dec 16, 2025 | 2.17 | 2.21 | 2.14 | 2.15 | 2.15 | -1.38% | 1,061,102 |
| Dec 15, 2025 | 2.42 | 2.42 | 2.11 | 2.18 | 2.18 | -7.63% | 1,820,403 |
| Dec 12, 2025 | 2.30 | 2.47 | 2.29 | 2.36 | 2.36 | 3.96% | 3,468,012 |
| Dec 11, 2025 | 1.99 | 2.27 | 1.92 | 2.27 | 2.27 | 14.65% | 3,713,683 |
| Dec 10, 2025 | 1.92 | 2.01 | 1.85 | 1.98 | 1.98 | 2.59% | 1,462,768 |
| Dec 9, 2025 | 1.86 | 1.94 | 1.82 | 1.93 | 1.93 | 6.04% | 1,047,117 |
| Dec 8, 2025 | 1.94 | 1.96 | 1.82 | 1.82 | 1.82 | -5.70% | 1,252,941 |
| Dec 5, 2025 | 1.97 | 2.08 | 1.92 | 1.93 | 1.93 | -0.52% | 1,368,576 |
| Dec 4, 2025 | 1.98 | 1.99 | 1.91 | 1.94 | 1.94 | -2.51% | 681,708 |
| Dec 3, 2025 | 1.99 | 2.00 | 1.94 | 1.99 | 1.99 | 1.53% | 851,591 |
| Dec 2, 2025 | 1.97 | 1.98 | 1.89 | 1.96 | 1.96 | -0.51% | 789,461 |
| Dec 1, 2025 | 1.99 | 2.00 | 1.91 | 1.97 | 1.97 | - | 1,174,299 |
| Nov 28, 2025 | 1.91 | 2.03 | 1.91 | 1.97 | 1.97 | 5.35% | 1,218,285 |
| Nov 26, 2025 | 1.70 | 1.87 | 1.69 | 1.87 | 1.87 | 10.00% | 1,070,478 |
| Nov 25, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | - | 724,574 |
| Nov 24, 2025 | 1.63 | 1.71 | 1.60 | 1.70 | 1.70 | 5.59% | 593,110 |
| Nov 21, 2025 | 1.69 | 1.69 | 1.57 | 1.61 | 1.61 | -4.73% | 876,200 |
| Nov 20, 2025 | 1.80 | 1.85 | 1.66 | 1.69 | 1.69 | -7.14% | 1,120,981 |
| Nov 19, 2025 | 1.76 | 1.88 | 1.76 | 1.82 | 1.82 | 4.60% | 1,362,040 |
| Nov 18, 2025 | 1.74 | 1.75 | 1.69 | 1.74 | 1.74 | 0.58% | 537,727 |
| Nov 17, 2025 | 1.74 | 1.78 | 1.69 | 1.73 | 1.73 | -2.26% | 967,337 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.67 | 1.77 | 1.77 | -3.28% | 1,349,718 |
| Nov 13, 2025 | 1.75 | 1.89 | 1.70 | 1.83 | 1.83 | 7.65% | 2,123,971 |
| Nov 12, 2025 | 1.75 | 1.83 | 1.70 | 1.70 | 1.70 | -2.86% | 4,070,631 |
| Nov 11, 2025 | 1.78 | 1.80 | 1.69 | 1.75 | 1.75 | -1.13% | 1,127,864 |
| Nov 10, 2025 | 1.69 | 1.80 | 1.69 | 1.77 | 1.77 | 7.27% | 1,686,377 |
| Nov 7, 2025 | 1.62 | 1.65 | 1.53 | 1.65 | 1.65 | 2.48% | 663,243 |
| Nov 6, 2025 | 1.58 | 1.63 | 1.56 | 1.61 | 1.61 | 5.23% | 1,056,147 |
| Nov 5, 2025 | 1.48 | 1.57 | 1.43 | 1.53 | 1.53 | -1.29% | 1,482,730 |
| Nov 4, 2025 | 1.59 | 1.63 | 1.52 | 1.55 | 1.55 | -3.73% | 1,501,681 |
| Nov 3, 2025 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 968,645 |
| Oct 31, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 642,441 |
| Oct 30, 2025 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 601,725 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.64 | 1.68 | 1.68 | -1.18% | 807,484 |
| Oct 28, 2025 | 1.66 | 1.76 | 1.63 | 1.70 | 1.70 | 0.59% | 1,524,979 |
| Oct 27, 2025 | 1.69 | 1.71 | 1.60 | 1.69 | 1.69 | -2.87% | 1,698,861 |
| Oct 24, 2025 | 1.70 | 1.80 | 1.69 | 1.74 | 1.74 | 0.58% | 1,202,259 |
| Oct 23, 2025 | 1.81 | 1.84 | 1.71 | 1.73 | 1.73 | -2.81% | 1,441,929 |
| Oct 22, 2025 | 1.73 | 1.80 | 1.71 | 1.78 | 1.78 | -1.11% | 1,567,734 |
| Oct 21, 2025 | 1.85 | 1.86 | 1.67 | 1.80 | 1.80 | -8.16% | 3,168,133 |