Toronto - Free Realtime Quote CAD

Vista Gold Corp. (VGZ.TO)

1.3200

-0.0400

(-2.94%)

As of 11:12:30 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	1.3200	1.3200	1.3200	1.3200	1.3200	515
May 13, 2025	1.3600	1.3800	1.3400	1.3600	1.3600	21,300
May 12, 2025	1.4000	1.4000	1.2900	1.3300	1.3300	25,500
May 9, 2025	1.4300	1.4500	1.4000	1.4200	1.4200	44,600
May 8, 2025	1.4400	1.4500	1.4100	1.4200	1.4200	7,300
May 7, 2025	1.3800	1.4400	1.3800	1.4400	1.4400	39,700
May 6, 2025	1.3800	1.3900	1.3400	1.3800	1.3800	22,600
May 5, 2025	1.3000	1.3400	1.3000	1.3400	1.3400	10,600
May 2, 2025	1.2700	1.2700	1.2300	1.2400	1.2400	12,300
May 1, 2025	1.3700	1.3700	1.2500	1.2700	1.2700	21,300
Apr 30, 2025	1.4100	1.4300	1.3500	1.3700	1.3700	50,000
Apr 29, 2025	1.4000	1.4300	1.4000	1.4300	1.4300	18,000
Apr 28, 2025	1.3300	1.4300	1.3300	1.4100	1.4100	19,100
Apr 25, 2025	1.4000	1.4000	1.3100	1.3400	1.3400	35,600
Apr 24, 2025	1.3100	1.4300	1.3100	1.4100	1.4100	18,800
Apr 23, 2025	1.2600	1.3100	1.2500	1.3100	1.3100	9,800
Apr 22, 2025	1.2200	1.4200	1.2100	1.2700	1.2700	46,100
Apr 21, 2025	1.1300	1.2200	1.1200	1.2200	1.2200	27,800
Apr 17, 2025	1.1200	1.1200	1.1200	1.1200	1.1200	300
Apr 16, 2025	1.1400	1.1500	1.0200	1.1200	1.1200	10,000
Apr 15, 2025	1.1300	1.1300	1.1100	1.1200	1.1200	14,200
Apr 14, 2025	1.1200	1.1200	1.0700	1.1100	1.1100	10,500
Apr 11, 2025	1.1000	1.1300	1.1000	1.1100	1.1100	5,900
Apr 10, 2025	1.0500	1.1200	1.0500	1.0700	1.0700	12,700
Apr 9, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	3,700
Apr 8, 2025	1.0600	1.0600	0.9800	0.9800	0.9800	5,100
Apr 7, 2025	1.0200	1.0500	0.9600	0.9600	0.9600	31,000
Apr 4, 2025	1.0500	1.0500	0.9900	1.0100	1.0100	26,600
Apr 3, 2025	1.0900	1.1200	1.0900	1.1200	1.1200	5,100
Apr 2, 2025	1.1400	1.1500	1.1200	1.1200	1.1200	7,100
Apr 1, 2025	1.2200	1.2200	1.1600	1.1600	1.1600	7,900
Mar 31, 2025	1.1300	1.2200	1.1300	1.2000	1.2000	29,800
Mar 28, 2025	1.1000	1.1400	1.0900	1.1200	1.1200	25,400
Mar 27, 2025	1.1000	1.1300	1.0600	1.1000	1.1000	32,600
Mar 26, 2025	1.0800	1.0800	1.0800	1.0800	1.0800	200
Mar 25, 2025	1.0800	1.1100	1.0800	1.1000	1.1000	5,900
Mar 24, 2025	1.1100	1.1100	1.0600	1.0600	1.0600	1,400
Mar 21, 2025	1.1100	1.1100	1.0800	1.0900	1.0900	3,900
Mar 20, 2025	1.1000	1.1700	1.0800	1.0800	1.0800	5,500
Mar 19, 2025	1.1100	1.1400	1.0400	1.1200	1.1200	5,600
Mar 18, 2025	1.1100	1.1100	1.1000	1.1100	1.1100	3,800
Mar 17, 2025	1.0400	1.1000	1.0400	1.1000	1.1000	2,300
Mar 14, 2025	1.1100	1.1100	1.0400	1.0400	1.0400	1,900
Mar 13, 2025	1.0900	1.1000	1.0800	1.1000	1.1000	16,400
Mar 12, 2025	1.0700	1.0800	1.0600	1.0700	1.0700	41,800
Mar 11, 2025	1.0000	1.0900	1.0000	1.0800	1.0800	40,400
Mar 10, 2025	1.0600	1.0700	0.9600	0.9700	0.9700	17,300
Mar 7, 2025	1.0700	1.0700	1.0700	1.0700	1.0700	400
Mar 6, 2025	1.0800	1.0800	1.0600	1.0600	1.0600	200
Mar 5, 2025	1.0700	1.1000	1.0700	1.0800	1.0800	12,400
Mar 4, 2025	0.9900	1.0500	0.9900	1.0400	1.0400	80,300
Mar 3, 2025	0.9100	1.0000	0.9100	0.9900	0.9900	102,300
Feb 28, 2025	0.8900	0.9000	0.8900	0.9000	0.9000	16,700
Feb 27, 2025	0.9300	0.9300	0.8900	0.9000	0.9000	3,100
Feb 26, 2025	0.9000	0.9100	0.9000	0.9100	0.9100	1,000
Feb 25, 2025	0.8700	0.8800	0.8600	0.8800	0.8800	34,500
Feb 24, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	10,400
Feb 21, 2025	0.9000	0.9000	0.8800	0.8800	0.8800	4,000
Feb 20, 2025	0.8800	0.8800	0.8600	0.8800	0.8800	4,500
Feb 19, 2025	0.9000	0.9000	0.8800	0.9000	0.9000	3,000
Feb 18, 2025	0.9300	0.9300	0.8900	0.8900	0.8900	62,700
Feb 14, 2025	0.9900	0.9900	0.9300	0.9300	0.9300	33,900
Feb 13, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	6,100
Feb 12, 2025	0.9200	0.9800	0.9200	0.9700	0.9700	15,400
Feb 11, 2025	0.9700	0.9700	0.9400	0.9400	0.9400	56,000
Feb 10, 2025	0.9200	0.9500	0.9200	0.9500	0.9500	6,500
Feb 7, 2025	0.9900	0.9900	0.9200	0.9300	0.9300	16,100
Feb 6, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 5, 2025	0.9200	0.9900	0.9200	0.9900	0.9900	7,200
Feb 4, 2025	0.9000	0.9600	0.9000	0.9200	0.9200	13,300
Feb 3, 2025	0.9400	0.9400	0.9100	0.9100	0.9100	2,300
Jan 31, 2025	0.9800	0.9800	0.9700	0.9700	0.9700	1,500
Jan 30, 2025	0.8700	0.9500	0.8700	0.9500	0.9500	8,400
Jan 29, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	7,500
Jan 28, 2025	0.8500	0.8900	0.8500	0.8700	0.8700	4,900
Jan 27, 2025	0.8900	0.9000	0.8700	0.8800	0.8800	14,500
Jan 24, 2025	0.8900	0.8900	0.8800	0.8900	0.8900	18,000
Jan 23, 2025	0.8400	0.8800	0.8400	0.8700	0.8700	13,000
Jan 22, 2025	0.8500	0.9000	0.8500	0.8700	0.8700	24,500
Jan 21, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	71,100
Jan 20, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	500
Jan 17, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Jan 16, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	800
Jan 15, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	500
Jan 14, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	500
Jan 13, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	14,800
Jan 10, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	5,500
Jan 9, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	3,000
Jan 8, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	1,500
Jan 7, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	4,000
Jan 6, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 3, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	1,000
Jan 2, 2025	0.8000	0.8300	0.8000	0.8300	0.8300	12,600
Dec 31, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,200
Dec 30, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	2,600
Dec 27, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	5,500
Dec 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	8,500
Dec 23, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	40,800
Dec 20, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	14,000
Dec 19, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	20,000
Dec 18, 2024	0.7600	0.8700	0.7600	0.7900	0.7900	62,100
Dec 17, 2024	0.7600	0.7600	0.7200	0.7200	0.7200	14,800
Dec 16, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	24,000
Dec 13, 2024	0.7600	0.8100	0.7600	0.8100	0.8100	5,000
Dec 12, 2024	0.7900	0.8100	0.7900	0.7900	0.7900	31,100
Dec 11, 2024	0.8300	0.8400	0.8000	0.8400	0.8400	23,500
Dec 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	5,000
Dec 9, 2024	0.8400	0.8700	0.8400	0.8600	0.8600	36,100
Dec 6, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	500
Dec 5, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	2,700
Dec 4, 2024	0.8200	0.8400	0.8200	0.8300	0.8300	6,500
Dec 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,100
Dec 2, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	3,900
Nov 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	4,000
Nov 28, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,500
Nov 27, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	8,000
Nov 26, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,500
Nov 25, 2024	0.8100	0.8400	0.8000	0.8400	0.8400	3,700
Nov 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	5,400
Nov 21, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	8,500
Nov 20, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 19, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	2,300
Nov 18, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	7,000
Nov 15, 2024	0.7100	0.7500	0.7100	0.7500	0.7500	11,500
Nov 14, 2024	0.7400	0.7800	0.7400	0.7500	0.7500	13,500
Nov 13, 2024	0.7800	0.7800	0.7000	0.7000	0.7000	34,700
Nov 12, 2024	0.7800	0.7900	0.7700	0.7700	0.7700	22,600
Nov 11, 2024	0.8300	0.8300	0.7700	0.7800	0.7800	46,800
Nov 8, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	18,500
Nov 7, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	6,700
Nov 6, 2024	0.8600	0.8600	0.8400	0.8500	0.8500	24,700
Nov 5, 2024	0.8900	0.9000	0.8600	0.8600	0.8600	9,900
Nov 4, 2024	0.9000	0.9000	0.8700	0.8700	0.8700	7,600
Nov 1, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Oct 31, 2024	0.9300	0.9300	0.8700	0.9000	0.9000	9,900
Oct 30, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	2,000
Oct 29, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	7,000
Oct 28, 2024	0.9000	0.9300	0.8700	0.9200	0.9200	12,200
Oct 25, 2024	0.9300	0.9500	0.9300	0.9300	0.9300	9,400
Oct 24, 2024	0.9300	0.9600	0.9300	0.9600	0.9600	10,100
Oct 23, 2024	0.9700	0.9900	0.9600	0.9800	0.9800	10,100
Oct 22, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	200
Oct 21, 2024	1.0500	1.0500	1.0100	1.0100	1.0100	32,200
Oct 18, 2024	1.0400	1.0900	1.0400	1.0500	1.0500	6,200
Oct 17, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	100
Oct 16, 2024	0.9900	1.0100	0.9900	1.0000	1.0000	20,300
Oct 15, 2024	1.0200	1.0200	0.9500	0.9900	0.9900	50,200
Oct 11, 2024	1.0100	1.0600	1.0100	1.0300	1.0300	24,300
Oct 10, 2024	0.9800	1.0300	0.9800	1.0100	1.0100	15,500
Oct 9, 2024	1.0100	1.0100	0.9700	0.9900	0.9900	23,800
Oct 8, 2024	1.0700	1.0700	1.0200	1.0200	1.0200	16,700
Oct 7, 2024	1.1000	1.1100	1.0500	1.0600	1.0600	2,800
Oct 4, 2024	1.0400	1.1200	1.0400	1.1100	1.1100	15,800
Oct 3, 2024	1.1000	1.1000	1.0700	1.0700	1.0700	32,400
Oct 2, 2024	1.0600	1.1100	1.0600	1.1100	1.1100	3,200
Oct 1, 2024	1.0700	1.1200	1.0600	1.0600	1.0600	17,100
Sep 30, 2024	0.9800	1.0300	0.9800	1.0300	1.0300	2,100
Sep 27, 2024	1.0500	1.0700	0.9600	0.9900	0.9900	40,300
Sep 26, 2024	1.0000	1.0500	1.0000	1.0300	1.0300	18,800
Sep 25, 2024	0.9900	0.9900	0.9800	0.9800	0.9800	12,000
Sep 24, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	30,600
Sep 23, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	34,600
Sep 20, 2024	0.9500	0.9600	0.9300	0.9600	0.9600	9,500
Sep 19, 2024	0.9100	0.9600	0.9100	0.9500	0.9500	28,100
Sep 18, 2024	0.9500	0.9700	0.9300	0.9700	0.9700	5,100
Sep 17, 2024	0.9600	0.9600	0.9100	0.9300	0.9300	3,000
Sep 16, 2024	0.9800	0.9800	0.9300	0.9600	0.9600	12,900
Sep 13, 2024	0.9500	0.9700	0.9400	0.9500	0.9500	4,800
Sep 12, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	32,400
Sep 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Sep 10, 2024	0.8200	0.8600	0.8000	0.8600	0.8600	48,200
Sep 9, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	2,500
Sep 6, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	700
Sep 5, 2024	0.8000	0.8000	0.7200	0.7600	0.7600	16,700
Sep 4, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,000
Sep 3, 2024	0.8400	0.8400	0.7700	0.7700	0.7700	30,300
Aug 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,500
Aug 29, 2024	0.8600	0.8800	0.8400	0.8400	0.8400	20,700
Aug 28, 2024	0.8900	0.8900	0.8500	0.8600	0.8600	11,600
Aug 27, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	6,000
Aug 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
Aug 23, 2024	0.8500	0.8600	0.8400	0.8500	0.8500	29,400
Aug 22, 2024	0.8500	0.8500	0.8100	0.8500	0.8500	16,000
Aug 21, 2024	0.7900	0.8500	0.7900	0.8500	0.8500	77,300
Aug 20, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	17,000
Aug 19, 2024	0.7700	0.8300	0.7700	0.8200	0.8200	69,200
Aug 16, 2024	0.7500	0.7600	0.7300	0.7600	0.7600	9,500
Aug 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	500
Aug 14, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Aug 13, 2024	0.7700	0.7700	0.7200	0.7200	0.7200	13,700
Aug 12, 2024	0.6900	0.7400	0.6900	0.7400	0.7400	5,300
Aug 9, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 8, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Aug 7, 2024	0.6800	0.6900	0.6600	0.6600	0.6600	7,000
Aug 6, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	12,600
Aug 2, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	500
Aug 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Jul 31, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	5,500
Jul 30, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	4,200
Jul 29, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	8,200
Jul 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jul 25, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	6,500
Jul 24, 2024	0.7800	0.8200	0.7800	0.7800	0.7800	26,700
Jul 23, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	31,500
Jul 22, 2024	0.7300	0.7500	0.7200	0.7400	0.7400	7,500
Jul 19, 2024	0.7200	0.7400	0.7000	0.7000	0.7000	19,800
Jul 18, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	6,500
Jul 17, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	9,200
Jul 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,400
Jul 15, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	6,000
Jul 12, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	2,800
Jul 11, 2024	0.6300	0.6700	0.6300	0.6700	0.6700	32,200
Jul 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	10,000
Jul 9, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	4,500
Jul 8, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	9,500
Jul 5, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 4, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	500
Jul 3, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	9,500
Jul 2, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	3,500
Jun 28, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	1,000
Jun 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 25, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	3,000
Jun 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jun 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,800
Jun 20, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	1,500
Jun 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,700
Jun 17, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	4,000
Jun 14, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	18,000
Jun 13, 2024	0.6900	0.6900	0.6400	0.6600	0.6600	4,000
Jun 12, 2024	0.6900	0.7100	0.6900	0.7100	0.7100	10,000
Jun 11, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	4,000
Jun 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
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

ITH.TO International Tower Hill Mines Ltd.

0.9500

-8.65%

TROY.CN Troy Minerals Inc.

0.1200

-4.00%

AMM.TO Almaden Minerals Ltd.

0.1700

-15.00%

RKVA.DU Wesdome Gold Mines Ltd

10.68

-0.33%

LN.TO Loncor Gold Inc.

0.9000

+12.66%

A4E1.BE Almaden Minerals Ltd

0.1120

-8.94%

AUEN.V Golden Sky Minerals Corp.

0.1050

0.00%

BAJ.F Banyan Gold Corp.

0.1380

-0.72%

CAN.V Canadian Gold Resources Ltd.

0.1450

-3.33%

EDG.V Endurance Gold Corporation

0.1650

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vista Gold Corp. (VGZ.TO)

Related Tickers