VGZ

Vista Gold Historical Data - VGZ

VGZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 1.80 0.07 4.05% 1.80 1.90 1.73 69,058
Aug 04 2020 1.73 0.16 10.19% 1.51 1.75 1.51 89,989
Aug 03 2020 1.57 0.00 +0.00% 1.59 1.59 1.55 0
Jul 31 2020 1.57 0.00 +0.00% 1.59 1.59 1.55 0
Jul 31 2020 1.57 0.02 1.29% 1.59 1.59 1.55 43,700
Jul 30 2020 1.55 -0.04 -2.52% 1.63 1.63 1.48 22,016
Jul 29 2020 1.59 -0.03 -1.85% 1.57 1.63 1.50 25,433
Jul 28 2020 1.62 -0.05 -2.99% 1.68 1.68 1.46 67,280
Jul 27 2020 1.67 0.09 5.7% 1.68 1.76 1.60 157,560
Jul 24 2020 1.58 0.00 +0.00% 1.37 1.60 1.37 0
Jul 24 2020 1.58 0.22 16.18% 1.37 1.60 1.37 79,550
Jul 23 2020 1.36 0.05 3.82% 1.35 1.49 1.31 153,900
Jul 22 2020 1.31 0.03 2.34% 1.30 1.32 1.26 31,563
Jul 21 2020 1.28 0.03 2.4% 1.28 1.37 1.27 53,653
Jul 20 2020 1.25 0.04 3.31% 1.28 1.28 1.19 51,694
Jul 17 2020 1.21 0.00 +0.00% 1.16 1.26 1.15 0
Jul 17 2020 1.21 0.06 5.22% 1.16 1.26 1.15 149,028
Jul 16 2020 1.15 -0.04 -3.36% 1.17 1.17 1.15 28,000
Jul 15 2020 1.19 0.00 +0.00% 1.19 1.19 1.17 0
Jul 15 2020 1.19 0.02 1.71% 1.19 1.19 1.17 49,100
Jul 14 2020 1.17 0.00 0.0% 1.16 1.19 1.14 40,700
Jul 13 2020 1.17 -0.04 -3.31% 1.23 1.23 1.13 33,488
Jul 10 2020 1.21 0.00 0.0% 1.21 1.24 1.20 6,393
Jul 09 2020 1.21 0.00 +0.00% 1.26 1.26 1.19 0
Jul 09 2020 1.21 -0.05 -3.97% 1.26 1.26 1.19 10,898
Jul 08 2020 1.26 0.03 2.44% 1.22 1.27 1.22 29,600
Jul 07 2020 1.23 0.03 2.5% 1.21 1.23 1.19 21,600
Jul 06 2020 1.20 0.00 +0.00% 1.26 1.26 1.16 0
Jul 06 2020 1.20 -0.05 -4.0% 1.26 1.26 1.16 154,488
Jul 03 2020 1.25 0.05 4.17% 1.30 1.41 1.25 74,750
Jul 02 2020 1.20 0.03 2.56% 1.18 1.20 1.15 69,699
Jul 01 2020 1.17 0.00 +0.00% 1.08 1.22 1.08 0
Jun 30 2020 1.17 0.00 +0.00% 1.08 1.22 1.08 0
Jun 30 2020 1.17 0.06 5.41% 1.08 1.22 1.08 74,012
Jun 29 2020 1.11 -0.04 -3.48% 1.13 1.14 1.10 28,001
Jun 26 2020 1.15 -0.09 -7.26% 1.22 1.26 1.13 29,078
Jun 25 2020 1.24 -0.06 -4.62% 1.28 1.28 1.23 2,440
Jun 24 2020 1.30 0.00 0.0% 1.30 1.30 1.23 2,000
Jun 23 2020 1.30 0.03 2.36% 1.28 1.31 1.27 28,004
Jun 22 2020 1.27 0.04 3.25% 1.20 1.29 1.20 5,682
Jun 19 2020 1.23 0.04 3.36% 1.22 1.23 1.22 5,700
Jun 18 2020 1.19 -0.02 -1.65% 1.26 1.26 1.19 6,714
Jun 17 2020 1.21 0.00 +0.00% 1.19 1.22 1.19 0
Jun 17 2020 1.21 0.01 0.83% 1.19 1.22 1.19 2,300
Jun 16 2020 1.20 -0.03 -2.44% 1.27 1.27 1.20 15,025
Jun 15 2020 1.23 0.00 +0.00% 1.21 1.25 1.16 0
Jun 15 2020 1.23 0.00 0.0% 1.21 1.25 1.16 6,400
Jun 12 2020 1.23 0.09 7.89% 1.24 1.31 1.21 23,700
Jun 11 2020 1.14 -0.15 -11.63% 1.34 1.34 1.14 7,000
Jun 10 2020 1.29 0.00 +0.00% 1.38 1.38 1.22 0
Jun 10 2020 1.29 0.01 0.78% 1.38 1.38 1.22 39,000
Jun 09 2020 1.28 0.07 5.79% 1.24 1.28 1.24 11,647
Jun 08 2020 1.21 0.00 +0.00% 1.25 1.25 1.21 0
Jun 08 2020 1.21 -0.01 -0.82% 1.25 1.25 1.21 3,050
Jun 05 2020 1.22 -0.05 -3.94% 1.18 1.25 1.18 2,700
Jun 04 2020 1.27 0.02 1.6% 1.24 1.29 1.24 1,101
Jun 03 2020 1.25 0.00 +0.00% 1.25 1.28 1.20 0
Jun 03 2020 1.25 0.02 1.63% 1.25 1.28 1.20 22,500
Jun 02 2020 1.23 -0.03 -2.38% 1.30 1.30 1.23 33,300
Jun 01 2020 1.26 0.03 2.44% 1.24 1.32 1.24 13,500
May 29 2020 1.23 0.00 +0.00% 1.19 1.27 1.18 0
May 29 2020 1.23 0.07 6.03% 1.19 1.27 1.18 49,595
May 28 2020 1.16 -0.02 -1.69% 1.20 1.20 1.16 8,780
May 27 2020 1.18 0.00 0.0% 1.10 1.19 1.10 104,233
May 26 2020 1.18 -0.25 -17.48% 1.40 1.40 1.18 21,555
May 25 2020 1.43 0.20 16.26% 1.23 1.49 1.19 15,920
May 22 2020 1.23 0.00 +0.00% 1.17 1.23 1.17 0
May 22 2020 1.23 0.03 2.5% 1.17 1.23 1.17 62,854
May 21 2020 1.20 -0.01 -0.83% 1.20 1.23 1.18 35,552
May 20 2020 1.21 -0.04 -3.2% 1.25 1.25 1.15 97,050
May 19 2020 1.25 0.00 +0.00% 1.07 1.25 1.07 0
May 19 2020 1.25 0.11 9.65% 1.07 1.25 1.07 120,500
May 18 2020 1.14 0.00 +0.00% 1.10 1.14 1.06 0
May 15 2020 1.14 0.06 5.56% 1.10 1.14 1.06 105,012
May 14 2020 1.08 0.00 +0.00% 1.05 1.09 1.05 0
May 14 2020 1.08 0.03 2.86% 1.05 1.09 1.05 130,300
May 13 2020 1.05 0.00 0.0% 1.08 1.09 1.05 35,600
May 12 2020 1.05 0.00 +0.00% 1.07 1.12 1.05 0
May 12 2020 1.05 -0.07 -6.25% 1.07 1.12 1.05 37,300
May 11 2020 1.12 0.02 1.82% 1.10 1.12 1.07 16,350
May 08 2020 1.10 -0.04 -3.51% 1.18 1.18 1.09 27,700
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:20200806 21:27:45