VGZ.TO - Vista Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20180.800.800.780.780.7811,500
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
May 25, 20180.930.930.930.930.93-
May 24, 20180.910.930.910.930.934,500
May 23, 20180.900.910.900.900.908,500
May 22, 20180.920.920.910.910.912,500
May 18, 20180.930.930.930.930.93-
May 17, 20180.900.930.900.930.9316,400
May 16, 20180.940.940.940.940.94-
May 15, 20180.940.940.940.940.94-
May 14, 20180.930.940.930.940.945,000
May 11, 20180.910.910.910.910.913,800
May 10, 20180.930.930.930.930.931,000
May 09, 20180.930.940.910.920.929,400
May 08, 20180.930.950.930.950.954,500
May 07, 20180.920.920.920.920.921,600
May 04, 20180.930.930.930.930.93-
May 03, 20180.930.930.930.930.93500
May 02, 20180.940.990.910.940.94150,700
May 01, 20180.960.960.930.930.9312,300
Apr 30, 20180.940.950.940.950.953,500
Apr 27, 20180.940.940.940.940.94-
Apr 26, 20180.930.940.930.940.946,300
Apr 25, 20180.900.900.900.900.907,000
Apr 24, 20180.930.930.930.930.93-
Apr 23, 20180.950.950.930.930.932,800
Apr 20, 20180.950.960.920.960.9617,800
Apr 19, 20180.950.950.950.950.95-
Apr 18, 20180.930.950.930.950.9513,300
Apr 17, 20180.910.920.890.910.9121,100
Apr 16, 20180.910.920.900.920.929,700
Apr 13, 20180.930.930.880.910.9113,600
Apr 12, 20180.930.930.930.930.93500
Apr 11, 20180.940.950.940.950.952,800
Apr 10, 20180.910.930.910.930.932,700
Apr 09, 20180.930.930.930.930.933,000
Apr 06, 20180.900.900.900.900.90600
Apr 05, 20180.910.910.910.910.911,700
Apr 04, 20180.920.920.920.920.921,500
Apr 03, 20180.940.940.920.920.923,700
Apr 02, 20180.950.950.950.950.951,000
Mar 29, 20180.940.940.940.940.94500
Mar 28, 20180.960.960.920.920.926,000
Mar 27, 20180.950.970.940.940.946,000
Mar 26, 20180.950.970.950.970.972,500
Mar 23, 20180.980.980.950.960.968,000
Mar 22, 20180.950.990.950.990.9913,000
Mar 21, 20180.940.960.940.950.9513,000
Mar 20, 20180.910.930.900.930.9314,300
Mar 19, 20180.960.980.900.910.9154,800
Mar 16, 20180.980.990.970.970.9716,800
Mar 15, 20180.980.990.980.990.992,100
Mar 14, 20180.970.970.970.970.974,000
Mar 13, 20180.981.000.980.980.983,000
Mar 12, 20180.990.990.960.990.993,000
Mar 09, 20180.960.960.960.960.962,600
Mar 08, 20180.990.990.990.990.993,800
Mar 07, 20181.031.030.980.980.988,600
Mar 06, 20180.971.030.971.031.039,300
Mar 05, 20181.021.020.950.950.958,900
Mar 02, 20180.971.000.971.001.004,700
Mar 01, 20180.950.990.930.970.978,900
Feb 28, 20180.980.980.960.960.969,600
Feb 27, 20180.991.000.980.990.994,500
Feb 26, 20180.970.970.970.970.97600
Feb 23, 20180.960.990.950.990.995,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...