VGZ.TO - Vista Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20180.760.780.760.760.765,700
Oct 17, 20180.740.740.740.740.741,600
Oct 16, 20180.750.750.730.730.737,900
Oct 15, 20180.740.760.740.760.762,500
Oct 12, 20180.730.730.700.720.724,600
Oct 11, 20180.650.740.650.740.7421,400
Oct 10, 20180.660.660.660.660.662,100
Oct 09, 20180.660.660.660.660.66900
Oct 05, 20180.650.680.650.670.679,300
Oct 04, 20180.650.650.650.650.651,000
Oct 03, 20180.650.660.640.660.662,000
Oct 02, 20180.650.660.640.660.666,700
Oct 01, 20180.630.640.610.640.648,700
Sep 28, 20180.620.650.620.650.6513,500
Sep 27, 20180.660.660.660.660.661,000
Sep 26, 20180.630.660.630.660.6612,500
Sep 25, 20180.660.660.650.660.667,200
Sep 24, 20180.640.640.640.640.642,300
Sep 21, 20180.630.630.610.620.6214,300
Sep 20, 20180.650.650.650.650.652,500
Sep 19, 20180.640.650.600.650.6510,800
Sep 18, 20180.650.650.640.640.642,300
Sep 17, 20180.640.640.640.640.642,400
Sep 14, 20180.640.640.610.630.635,800
Sep 13, 20180.640.650.640.650.651,000
Sep 12, 20180.630.630.610.630.636,500
Sep 11, 20180.640.640.640.640.64500
Sep 10, 20180.670.670.670.670.67-
Sep 07, 20180.670.670.670.670.672,000
Sep 06, 20180.670.670.670.670.67-
Sep 05, 20180.670.670.670.670.673,500
Sep 04, 20180.670.680.660.660.6614,800
Aug 31, 20180.690.690.680.690.696,700
Aug 30, 20180.690.690.690.690.69-
Aug 29, 20180.670.690.670.690.694,500
Aug 28, 20180.710.710.670.670.674,800
Aug 27, 20180.700.700.670.680.684,500
Aug 24, 20180.690.690.690.690.69500
Aug 23, 20180.690.690.680.690.692,200
Aug 22, 20180.700.700.700.700.70-
Aug 21, 20180.680.700.680.700.7013,000
Aug 20, 20180.660.680.660.680.683,300
Aug 17, 20180.660.670.660.670.676,600
Aug 16, 20180.700.700.630.640.6415,500
Aug 15, 20180.780.780.680.680.6831,300
Aug 14, 20180.800.810.790.800.8015,100
Aug 13, 20180.800.820.790.810.8113,100
Aug 10, 20180.820.820.790.790.793,600
Aug 09, 20180.780.800.780.800.803,100
Aug 08, 20180.780.780.780.780.782,500
Aug 07, 20180.760.790.760.790.795,500
Aug 03, 20180.750.750.750.750.752,200
Aug 02, 20180.740.740.740.740.745,500
Aug 01, 20180.770.770.740.740.746,800
Jul 31, 20180.770.770.770.770.77-
Jul 30, 20180.780.780.770.770.773,500
Jul 27, 20180.790.790.790.790.79-
Jul 26, 20180.800.800.790.790.791,800
Jul 25, 20180.790.800.790.800.8011,000
Jul 24, 20180.800.800.800.800.80-
Jul 23, 20180.830.830.760.800.8019,500
Jul 20, 20180.790.830.770.820.8222,600
Jul 19, 20180.780.780.780.780.788,000
Jul 18, 20180.780.780.780.780.78-
Jul 17, 20180.780.780.780.780.78-
Jul 16, 20180.800.800.780.780.7811,500
Jul 13, 20180.850.850.780.820.8243,000
Jul 12, 20180.850.850.850.850.85-
Jul 11, 20180.860.860.840.850.8525,700
Jul 10, 20180.870.880.860.880.8820,500
Jul 09, 20180.890.900.870.870.873,500
Jul 06, 20180.890.890.890.890.892,000
Jul 05, 20180.870.870.860.860.8629,900
Jul 04, 20180.860.860.860.860.86500
Jul 03, 20180.890.890.870.870.875,700
Jun 29, 20180.880.900.880.900.908,700
Jun 28, 20180.880.900.870.900.906,000
Jun 27, 20180.910.910.910.910.91-
Jun 26, 20180.910.910.910.910.912,500
Jun 25, 20180.900.900.900.900.90700
Jun 22, 20180.900.900.900.900.90500
Jun 21, 20180.930.930.930.930.93500
Jun 20, 20180.930.930.930.930.93-
Jun 19, 20180.890.930.890.930.932,300
Jun 18, 20180.910.910.910.910.913,900
Jun 15, 20180.930.940.930.940.948,400
Jun 14, 20180.920.930.920.930.932,700
Jun 13, 20180.890.920.890.920.925,700
Jun 12, 20180.870.880.870.880.8811,600
Jun 11, 20180.870.870.860.870.877,600
Jun 08, 20180.870.870.870.870.874,200
Jun 07, 20180.840.880.840.880.889,800
Jun 06, 20180.890.890.860.860.863,200
Jun 05, 20180.890.900.890.900.907,800
Jun 04, 20180.910.910.900.900.907,900
Jun 01, 20180.910.910.900.900.902,900
May 31, 20180.910.920.910.920.922,000
May 30, 20180.900.900.900.900.901,500
May 29, 20180.900.960.900.940.9453,600
May 28, 20180.910.910.890.900.9015,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...