VGZ.TO - Vista Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.830.830.830.830.831,071
Dec 14, 20170.820.830.810.830.835,600
Dec 13, 20170.820.830.820.830.834,700
Dec 12, 20170.810.810.810.810.811,000
Dec 11, 20170.810.810.810.810.815,000
Dec 08, 20170.810.830.810.830.8320,900
Dec 07, 20170.820.820.800.800.801,600
Dec 06, 20170.820.830.810.830.837,800
Dec 05, 20170.770.820.770.820.82226,800
Dec 04, 20170.780.780.770.770.7723,300
Dec 01, 20170.880.890.770.790.79131,700
Nov 30, 20170.910.910.900.900.901,900
Nov 29, 20170.900.910.900.910.9115,300
Nov 28, 20170.910.940.910.930.939,300
Nov 27, 20170.870.920.870.920.9218,300
Nov 24, 20170.870.870.840.840.8415,300
Nov 23, 20170.850.850.840.840.842,600
Nov 22, 20170.860.890.860.870.8712,100
Nov 21, 20170.870.870.860.860.8614,300
Nov 20, 20170.880.880.860.860.864,600
Nov 17, 20170.860.860.860.860.867,500
Nov 16, 20170.830.860.830.850.8553,500
Nov 15, 20170.890.890.860.870.8723,600
Nov 14, 20170.900.900.870.870.876,600
Nov 13, 20170.940.940.890.890.899,300
Nov 10, 20170.950.960.910.920.9215,200
Nov 09, 20170.930.930.890.910.9111,100
Nov 08, 20170.920.920.890.890.891,700
Nov 07, 20170.890.890.890.890.892,500
Nov 06, 20170.880.920.880.920.927,000
Nov 03, 20170.860.890.850.860.8617,200
Nov 02, 20170.870.870.870.870.871,500
Nov 01, 20170.880.880.860.880.884,800
Oct 31, 20170.890.890.890.890.89900
Oct 30, 20170.920.930.860.930.9322,300
Oct 27, 20170.910.960.900.930.9320,800
Oct 26, 20170.910.930.900.920.9246,900
Oct 25, 20170.910.910.910.910.911,100
Oct 24, 20170.930.930.910.920.9221,800
Oct 23, 20170.920.930.920.930.935,000
Oct 20, 20170.930.930.910.910.914,400
Oct 19, 20170.950.950.930.930.931,800
Oct 18, 20170.950.950.940.940.943,800
Oct 17, 20170.950.980.950.980.983,000
Oct 16, 20171.001.010.960.960.9616,000
Oct 13, 20170.990.990.980.980.9828,200
Oct 12, 20170.970.990.970.980.9813,500
Oct 11, 20171.001.000.910.970.9782,800
Oct 10, 20171.001.010.990.990.9913,300
Oct 06, 20171.031.030.960.990.9914,700
Oct 05, 20171.011.031.011.021.022,800
Oct 04, 20171.011.011.001.001.001,000
Oct 03, 20171.011.031.001.021.0213,500
Oct 02, 20170.950.990.950.980.986,400
Sep 29, 20170.990.990.970.970.971,000
Sep 28, 20170.980.980.980.980.98-
Sep 27, 20170.950.990.950.980.982,500
Sep 26, 20170.960.980.950.970.9711,000
Sep 25, 20170.960.980.940.980.988,400
Sep 22, 20170.960.980.960.980.9810,300
Sep 21, 20170.960.960.960.960.96-
Sep 20, 20170.960.960.940.960.966,500
Sep 19, 20170.980.980.940.960.966,000
Sep 18, 20170.950.950.950.950.953,700
Sep 15, 20170.981.000.980.980.985,400
Sep 14, 20170.981.000.960.990.998,500
Sep 13, 20171.021.020.990.990.992,100
Sep 12, 20170.981.000.981.001.003,000
Sep 11, 20171.001.000.980.980.986,500
Sep 08, 20171.001.001.001.001.005,200
Sep 07, 20171.021.041.001.001.003,500
Sep 06, 20171.061.070.990.990.994,000
Sep 05, 20171.051.061.031.031.0314,000
Sep 01, 20171.061.061.031.031.039,500
Aug 31, 20171.081.111.061.071.076,100
Aug 30, 20171.051.061.041.061.061,100
Aug 29, 20171.121.141.071.071.0731,100
Aug 28, 20171.001.090.991.091.096,700
Aug 25, 20170.980.990.980.990.991,100
Aug 24, 20170.991.010.981.011.019,900
Aug 23, 20170.960.990.960.990.991,000
Aug 22, 20170.960.960.950.950.955,500
Aug 21, 20170.950.990.940.990.994,100
Aug 18, 20171.001.000.950.960.9612,400
Aug 17, 20170.970.990.970.990.995,500
Aug 16, 20170.930.970.930.960.9614,000
Aug 15, 20170.980.980.940.950.9518,300
Aug 14, 20170.981.000.980.980.987,900
Aug 11, 20171.011.020.981.001.0014,200
Aug 10, 20170.961.010.961.011.0111,700
Aug 09, 20170.940.950.930.940.9413,000
Aug 08, 20170.950.950.890.900.9042,100
Aug 04, 20171.041.041.031.031.0321,600
Aug 03, 20171.051.061.051.051.052,600
Aug 02, 20171.051.051.051.051.054,100
Aug 01, 20171.041.051.041.051.0515,200
Jul 31, 20171.021.051.021.051.055,800
Jul 28, 20171.051.051.031.031.0311,800
Jul 27, 20171.061.061.031.031.038,300
Jul 26, 20171.031.051.021.051.057,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...