Toronto - Delayed Quote CAD

Vista Gold Corp. (VGZ.TO)

0.6500 -0.0400 (-5.80%)
At close: June 7 at 2:37 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 15,000
Jun 6, 2024 0.6600 0.6900 0.6500 0.6900 0.6900 12,500
Jun 5, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 7,000
Jun 4, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 63,800
Jun 3, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
May 31, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 500
May 30, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 3,700
May 29, 2024 0.7500 0.7500 0.6900 0.6900 0.6900 7,700
May 28, 2024 0.7300 0.7300 0.7000 0.7000 0.7000 8,000
May 27, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 24, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 23, 2024 0.7000 0.7100 0.6900 0.7100 0.7100 6,000
May 22, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 7,500
May 21, 2024 0.7600 0.7700 0.7500 0.7500 0.7500 53,800
May 17, 2024 0.7300 0.7800 0.7300 0.7700 0.7700 64,200
May 16, 2024 0.7500 0.7500 0.7300 0.7500 0.7500 1,800
May 15, 2024 0.7500 0.7500 0.7300 0.7500 0.7500 3,900
May 14, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 1,000
May 13, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 10, 2024 0.7000 0.7400 0.6900 0.7300 0.7300 18,100
May 9, 2024 0.6500 0.6800 0.6500 0.6800 0.6800 4,600
May 8, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 12,000
May 7, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 4,000
May 6, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 1,500
May 3, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,600
May 2, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 21,500
May 1, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 3,500
Apr 30, 2024 0.7200 0.7200 0.6800 0.6800 0.6800 31,500
Apr 29, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 3,500
Apr 26, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 4,400
Apr 25, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 23,000
Apr 24, 2024 0.6700 0.6900 0.6700 0.6800 0.6800 58,000
Apr 23, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 10,500
Apr 22, 2024 0.7200 0.7200 0.6900 0.6900 0.6900 19,600
Apr 19, 2024 0.7500 0.7500 0.7400 0.7500 0.7500 379,900
Apr 18, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 3,700
Apr 17, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 42,500
Apr 16, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 1,600
Apr 15, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,500
Apr 12, 2024 0.7800 0.8200 0.7800 0.7900 0.7900 16,100
Apr 11, 2024 0.7700 0.7800 0.7600 0.7800 0.7800 12,000
Apr 10, 2024 0.7700 0.7800 0.7600 0.7800 0.7800 65,600
Apr 9, 2024 0.7900 0.8000 0.7800 0.7800 0.7800 19,500
Apr 8, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 14,100
Apr 5, 2024 0.8300 0.8300 0.7700 0.7900 0.7900 2,100
Apr 4, 2024 0.7800 0.8300 0.7800 0.8000 0.8000 28,600
Apr 3, 2024 0.7900 0.8200 0.7900 0.8200 0.8200 84,800
Apr 2, 2024 0.8200 0.8200 0.7800 0.7800 0.7800 30,900
Apr 1, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 17,600
Mar 28, 2024 0.7200 0.7700 0.7100 0.7700 0.7700 111,000
Mar 27, 2024 0.6800 0.7300 0.6800 0.7200 0.7200 57,500
Mar 26, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 44,200
Mar 25, 2024 0.6700 0.6700 0.6200 0.6200 0.6200 35,900
Mar 22, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 13,800
Mar 21, 2024 0.7400 0.7500 0.6500 0.6500 0.6500 108,700
Mar 20, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 3,200
Mar 19, 2024 0.6800 0.7200 0.6800 0.6900 0.6900 11,700
Mar 18, 2024 0.6800 0.7400 0.6800 0.6800 0.6800 19,300
Mar 15, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 9,500
Mar 14, 2024 0.6400 0.6600 0.6300 0.6300 0.6300 2,900
Mar 13, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 4,800
Mar 12, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 5,100
Mar 11, 2024 0.6200 0.6800 0.6200 0.6800 0.6800 19,100
Mar 8, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 34,200
Mar 7, 2024 0.6400 0.6500 0.6300 0.6500 0.6500 17,900
Mar 6, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 19,500
Mar 5, 2024 0.6000 0.6000 0.5500 0.5800 0.5800 4,500
Mar 4, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 3,500
Mar 1, 2024 0.4600 0.5800 0.4600 0.5800 0.5800 35,800
Feb 29, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Feb 28, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 3,400
Feb 27, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Feb 26, 2024 0.4500 0.4500 0.4300 0.4300 0.4300 17,000
Feb 23, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 6,700
Feb 22, 2024 0.4800 0.4800 0.4500 0.4800 0.4800 17,200
Feb 21, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 1,500
Feb 20, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 3,500
Feb 16, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 40,100
Feb 15, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 13,000
Feb 14, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 45,600
Feb 13, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,600
Feb 12, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 7,000
Feb 9, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 4,300
Feb 8, 2024 0.4900 0.5200 0.4600 0.5200 0.5200 30,300
Feb 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 6, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 2, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 1,700
Feb 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 31, 2024 0.4700 0.4900 0.4700 0.4800 0.4800 4,500
Jan 30, 2024 0.5100 0.5200 0.4800 0.4900 0.4900 9,800
Jan 29, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 9,100
Jan 26, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jan 25, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 9,200
Jan 24, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 2,500
Jan 23, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 600
Jan 22, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 1,500
Jan 19, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 1,300
Jan 18, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 1,100
Jan 17, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jan 16, 2024 0.5900 0.5900 0.5500 0.5500 0.5500 4,000
Jan 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 3,000
Jan 12, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 6,400
Jan 11, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 600
Jan 10, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 6,700
Jan 9, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 9,000
Jan 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 4,000
Jan 5, 2024 0.6000 0.6000 0.5800 0.6000 0.6000 7,600
Jan 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 11,100
Jan 3, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 1,500
Jan 2, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 300
Dec 29, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 500
Dec 28, 2023 0.6100 0.6100 0.5700 0.5700 0.5700 29,800
Dec 27, 2023 0.6000 0.6100 0.5800 0.6100 0.6100 9,000
Dec 22, 2023 0.6300 0.6300 0.6000 0.6100 0.6100 4,400
Dec 21, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Dec 20, 2023 0.6000 0.6200 0.5800 0.5800 0.5800 92,200
Dec 19, 2023 0.5500 0.6300 0.5400 0.6300 0.6300 49,800
Dec 18, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 143,400
Dec 15, 2023 0.5900 0.5900 0.5600 0.5800 0.5800 12,900
Dec 14, 2023 0.4700 0.5900 0.4700 0.5900 0.5900 27,400
Dec 13, 2023 0.4500 0.4700 0.4300 0.4700 0.4700 22,000
Dec 12, 2023 0.4800 0.4800 0.4500 0.4500 0.4500 4,000
Dec 11, 2023 0.5000 0.5300 0.4800 0.4800 0.4800 9,800
Dec 8, 2023 0.4900 0.5200 0.4900 0.5000 0.5000 46,900
Dec 7, 2023 0.5100 0.5100 0.4700 0.5000 0.5000 34,700
Dec 6, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 10,600
Dec 5, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 50,200
Dec 4, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 3,000
Dec 1, 2023 0.5800 0.5900 0.5400 0.5500 0.5500 35,000
Nov 30, 2023 0.5200 0.6000 0.5200 0.5800 0.5800 200,900
Nov 29, 2023 0.5400 0.5500 0.5100 0.5500 0.5500 16,700
Nov 28, 2023 0.4500 0.5400 0.4500 0.5400 0.5400 26,000
Nov 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 3,200
Nov 24, 2023 0.4400 0.4700 0.4300 0.4700 0.4700 22,500
Nov 23, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Nov 22, 2023 0.4200 0.4400 0.4200 0.4400 0.4400 21,700
Nov 21, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 37,500
Nov 20, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 3,000
Nov 17, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 77,900
Nov 16, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 15, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 27,900
Nov 14, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 4,700
Nov 13, 2023 0.4400 0.4500 0.4200 0.4500 0.4500 3,000
Nov 10, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 5,100
Nov 9, 2023 0.4400 0.4700 0.4400 0.4700 0.4700 2,000
Nov 8, 2023 0.4800 0.4800 0.4400 0.4400 0.4400 13,000
Nov 7, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 7,000
Nov 6, 2023 0.5100 0.5100 0.4800 0.4800 0.4800 4,000
Nov 3, 2023 0.4800 0.5100 0.4800 0.5100 0.5100 5,600
Nov 2, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Nov 1, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 31, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 3,500
Oct 30, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,500
Oct 27, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 7,800
Oct 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 800
Oct 25, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 24, 2023 0.5500 0.5500 0.5100 0.5200 0.5200 11,100
Oct 23, 2023 0.4800 0.5200 0.4700 0.5200 0.5200 4,500
Oct 20, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 9,000
Oct 19, 2023 0.5500 0.5500 0.5200 0.5200 0.5200 12,500
Oct 18, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Oct 17, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,600
Oct 16, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 22,200
Oct 13, 2023 0.5100 0.5300 0.5000 0.5300 0.5300 6,500
Oct 12, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 800
Oct 11, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 10, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 8,000
Oct 6, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,200
Oct 5, 2023 0.5600 0.5600 0.5200 0.5200 0.5200 3,500
Oct 4, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 3, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 2, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 29, 2023 0.5600 0.5700 0.5300 0.5500 0.5500 2,900
Sep 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 400
Sep 27, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 4,000
Sep 26, 2023 0.6300 0.6300 0.5900 0.6000 0.6000 34,000
Sep 25, 2023 0.5800 0.5900 0.5800 0.5900 0.5900 1,100
Sep 22, 2023 0.6100 0.6100 0.5800 0.5800 0.5800 2,500
Sep 21, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Sep 20, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Sep 19, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Sep 18, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Sep 15, 2023 0.6600 0.6600 0.6300 0.6300 0.6300 2,200
Sep 14, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 1,000
Sep 13, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Sep 12, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 7,500
Sep 11, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Sep 8, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Sep 7, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Sep 6, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 500
Sep 5, 2023 0.6500 0.6500 0.6200 0.6500 0.6500 13,600
Sep 1, 2023 0.6700 0.7000 0.6500 0.6500 0.6500 3,600
Aug 31, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 1,500
Aug 30, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 29, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Aug 28, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Aug 25, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Aug 24, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Aug 23, 2023 0.6500 0.6700 0.6500 0.6700 0.6700 1,000
Aug 22, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 21, 2023 0.6200 0.6300 0.6200 0.6300 0.6300 2,600
Aug 18, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 6,000
Aug 17, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 3,400
Aug 16, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 15, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 4,800
Aug 14, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,300
Aug 11, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Aug 10, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Aug 9, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Aug 8, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 2,100
Aug 4, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Aug 3, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Aug 2, 2023 0.6700 0.6700 0.6600 0.6600 0.6600 11,000
Aug 1, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 28,000
Jul 31, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 10,500
Jul 28, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 5,000
Jul 27, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 1,000
Jul 26, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 21,000
Jul 25, 2023 0.6700 0.6700 0.6600 0.6700 0.6700 17,600
Jul 24, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 500
Jul 21, 2023 0.7100 0.7100 0.6800 0.7000 0.7000 3,900
Jul 20, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Jul 19, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 2,000
Jul 18, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 1,000
Jul 17, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 2,000
Jul 14, 2023 0.7100 0.7100 0.6900 0.7100 0.7100 6,000
Jul 13, 2023 0.7100 0.7100 0.6600 0.7000 0.7000 32,100
Jul 12, 2023 0.7200 0.7400 0.7200 0.7400 0.7400 4,700
Jul 11, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 13,400
Jul 10, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 900
Jul 7, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 300
Jul 6, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Jul 5, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jul 4, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jun 30, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 2,000
Jun 29, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jun 28, 2023 0.6600 0.6900 0.6600 0.6700 0.6700 7,500
Jun 27, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 26, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 23, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 22, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 900
Jun 21, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 2,500
Jun 20, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jun 19, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 2,500
Jun 16, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,500
Jun 15, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 300
Jun 14, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 7,400
Jun 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 4,500
Jun 12, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jun 9, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jun 8, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jun 7, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 26,100

Related Tickers

XTG.TO Xtra-Gold Resources Corp.
1.3900
+0.72%
 
GRC.TO Gold Springs Resource Corp.
0.0800
+14.29%
 
ITH.TO International Tower Hill Mines Ltd.
0.8100
+1.25%
 
BTR.V Bonterra Resources Inc.
0.2450
-3.92%
 
G.TO Augusta Gold Corp.
0.9500
-5.94%
 
LVG.V Lake Victoria Gold Ltd.
0.1750
-2.78%
 
NEWDF Newfoundland Discovery Corp.
0.0111
-27.92%
 
ZAU.V ZODIAC GOLD INC
0.1000
0.00%
 
TBR.V Timberline Resources Corporation
0.1400
-3.45%
 
RUSH.V Carolina Rush Corporation
0.2150
-4.44%