VGZ

Vista Gold Historical Data - VGZ

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Vista Gold Corp VGZ Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.02 1.69% 1.20 08:50:03
Open Price Low Price High Price Close Price Previous Close
1.20 1.20 1.20 1.18
more quote information »

VGZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.221.291.121.2034,537-0.02-1.64%
1 Month1.401.551.121.3330,386-0.20-14.29%
3 Months1.401.551.121.3421,371-0.20-14.29%
6 Months1.681.901.121.4824,072-0.48-28.57%
1 Year0.991.900.511.2726,4510.2121.21%
3 Years1.031.900.511.1415,3690.1716.5%
5 Years0.402.730.391.3225,4300.80200.0%

VGZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 1.18 -0.08 -6.35% 1.24 1.25 1.16 21,227
Jan 22 2021 1.26 0.00 0.0% 1.26 1.26 1.26 0
Jan 21 2021 1.26 0.11 9.57% 1.22 1.26 1.15 42,677
Jan 20 2021 1.15 -0.07 -5.74% 1.21 1.21 1.12 66,531
Jan 19 2021 1.22 -0.03 -2.4% 1.29 1.29 1.18 18,500
Jan 18 2021 1.25 0.01 0.81% 1.22 1.25 1.21 23,750
Jan 18 2021 1.24 0.00 0.0% 1.24 1.24 1.24 0
Jan 15 2021 1.24 -0.07 -5.34% 1.29 1.29 1.24 28,751
Jan 14 2021 1.31 -0.03 -2.24% 1.33 1.38 1.29 10,491
Jan 13 2021 1.34 -0.09 -6.29% 1.38 1.40 1.32 5,300
Jan 12 2021 1.43 0.02 1.42% 1.43 1.43 1.38 4,400
Jan 11 2021 1.41 0.04 2.92% 1.33 1.43 1.33 31,950
Jan 11 2021 1.37 0.00 0.0% 1.37 1.37 1.37 0
Jan 08 2021 1.37 -0.12 -8.05% 1.44 1.44 1.33 59,581
Jan 07 2021 1.49 -0.01 -0.67% 1.50 1.53 1.49 600
Jan 06 2021 1.50 0.00 0.0% 1.55 1.55 1.46 46,850
Jan 05 2021 1.50 0.07 4.9% 1.43 1.51 1.42 41,900
Jan 04 2021 1.43 0.07 5.15% 1.43 1.45 1.39 13,441
Dec 31 2020 1.36 -0.05 -3.55% 1.35 1.39 1.34 18,300
Dec 30 2020 1.41 0.11 8.46% 1.29 1.41 1.27 41,479
Dec 29 2020 1.30 -0.10 -7.14% 1.40 1.41 1.27 71,220
Dec 29 2020 1.40 0.00 0.0% 1.40 1.40 1.40 0
See More Historical Prices »
Your Recent History
TSX
VGZ
Vista Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210125 15:18:00