VGZ

Vista Gold Historical Data - VGZ

VGZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 1.20 0.02 1.69% 1.20 1.20 1.16 36,466
Jan 24 2021 1.18 0.00 +0.00% 1.24 1.25 1.16 0
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
Jan 03 2021 1.36 0.00 +0.00% 1.35 1.39 1.34 0
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
Dec 28 2020 1.40 0.00 +0.00% 1.39 1.41 1.39 0
Dec 25 2020 1.40 0.00 +0.00% 1.39 1.41 1.39 0
Dec 24 2020 1.40 0.01 0.72% 1.39 1.41 1.39 10,600
Dec 23 2020 1.39 -0.05 -3.47% 1.40 1.42 1.39 5,400
Dec 22 2020 1.44 0.01 0.7% 1.53 1.53 1.43 51,300
Dec 21 2020 1.43 0.03 2.14% 1.37 1.43 1.37 3,100
Dec 20 2020 1.40 0.00 +0.00% 1.43 1.43 1.38 0
Dec 18 2020 1.40 -0.03 -2.1% 1.43 1.43 1.38 5,135
Dec 17 2020 1.43 0.00 0.0% 1.50 1.51 1.43 7,750
Dec 17 2020 1.43 0.00 0.0% 1.43 1.43 1.43 0
Dec 16 2020 1.43 0.09 6.72% 1.36 1.43 1.31 25,450
Dec 15 2020 1.34 0.10 8.06% 1.26 1.34 1.26 20,850
Dec 15 2020 1.24 0.00 0.0% 1.24 1.24 1.24 0
Dec 14 2020 1.24 -0.01 -0.8% 1.27 1.27 1.20 44,204
Dec 11 2020 1.25 0.03 2.46% 1.24 1.27 1.23 13,500
Dec 10 2020 1.22 -0.06 -4.69% 1.26 1.26 1.22 12,000
Dec 09 2020 1.28 -0.06 -4.48% 1.32 1.36 1.28 24,344
Dec 09 2020 1.34 0.00 0.0% 1.34 1.34 1.34 0
Dec 08 2020 1.34 0.00 0.0% 1.32 1.34 1.31 4,500
Dec 07 2020 1.34 0.07 5.51% 1.22 1.36 1.22 31,749
Dec 06 2020 1.27 0.00 +0.00% 1.26 1.28 1.26 0
Dec 04 2020 1.27 0.00 0.0% 1.26 1.28 1.26 8,800
Dec 04 2020 1.27 0.00 0.0% 1.27 1.27 1.27 0
Dec 03 2020 1.27 -0.05 -3.79% 1.30 1.30 1.27 6,800
Dec 02 2020 1.32 -0.01 -0.75% 1.29 1.32 1.29 7,201
Dec 02 2020 1.33 0.00 0.0% 1.33 1.33 1.33 0
Dec 01 2020 1.33 0.10 8.13% 1.25 1.33 1.25 54,321
Nov 30 2020 1.23 -0.01 -0.81% 1.21 1.28 1.20 7,800
Nov 27 2020 1.24 0.02 1.64% 1.22 1.24 1.22 9,788
Nov 26 2020 1.22 -0.03 -2.4% 1.22 1.22 1.16 32,200
Nov 26 2020 1.25 0.00 0.0% 1.25 1.25 1.25 0
Nov 25 2020 1.25 0.01 0.81% 1.20 1.25 1.20 9,900
Nov 24 2020 1.24 -0.03 -2.36% 1.24 1.24 1.20 13,628
Nov 23 2020 1.27 -0.01 -0.78% 1.25 1.28 1.23 19,978
Nov 20 2020 1.28 0.02 1.59% 1.28 1.29 1.28 5,590
Nov 19 2020 1.26 -0.03 -2.33% 1.29 1.29 1.25 12,500
Nov 19 2020 1.29 0.00 0.0% 1.29 1.29 1.29 0
Nov 18 2020 1.29 -0.03 -2.27% 1.33 1.33 1.28 11,890
Nov 17 2020 1.32 -0.01 -0.75% 1.34 1.36 1.32 1,480
Nov 16 2020 1.33 -0.04 -2.92% 1.33 1.35 1.33 3,300
Nov 16 2020 1.37 0.00 0.0% 1.37 1.37 1.37 0
Nov 13 2020 1.37 -0.01 -0.72% 1.35 1.37 1.35 400
Nov 12 2020 1.38 0.04 2.99% 1.32 1.38 1.32 6,500
Nov 11 2020 1.34 -0.06 -4.29% 1.39 1.42 1.32 14,680
Nov 10 2020 1.40 0.05 3.7% 1.35 1.42 1.35 22,264
Nov 09 2020 1.35 -0.05 -3.57% 1.33 1.36 1.28 14,012
Nov 08 2020 1.40 0.00 +0.00% 1.42 1.42 1.38 0
Nov 06 2020 1.40 -0.05 -3.45% 1.42 1.42 1.38 50,811
Nov 06 2020 1.45 0.00 0.0% 1.45 1.45 1.45 0
Nov 05 2020 1.45 0.07 5.07% 1.44 1.46 1.36 56,482
Nov 04 2020 1.38 -0.01 -0.72% 1.43 1.43 1.34 3,859
Nov 03 2020 1.39 -0.08 -5.44% 1.47 1.47 1.39 10,900
Nov 02 2020 1.47 0.10 7.3% 1.40 1.51 1.40 46,062
Nov 02 2020 1.37 0.00 0.0% 1.37 1.37 1.37 0
Oct 30 2020 1.37 0.07 5.38% 1.32 1.37 1.30 6,081
Oct 29 2020 1.30 0.00 +0.00% 1.26 1.34 1.26 0
Oct 29 2020 1.30 0.05 4.0% 1.26 1.34 1.26 18,245
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:20210127 06:09:25