5 DAY PERFORMANCE
+9.95%
1 MONTH PERFORMANCE
+30.61%
3 MONTH PERFORMANCE
+57.30%
6 MONTH PERFORMANCE
+123.83%
YEAR-TO-DATE PERFORMANCE
+286.20%
1 YEAR PERFORMANCE
+266.75%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.97 | $1.93 (-2.03%) | $2.08 | $1.92 | 1.37 M | $241.12 M |
| 12/04/2025 | $1.98 | $1.94 (-2.02%) | $1.99 | $1.91 | 681.71 K | $242.37 M |
| 12/03/2025 | $1.99 | $1.99 (0%) | $2.00 | $1.94 | 851.60 K | $248.61 M |
| 12/02/2025 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.89 | 789.46 K | $244.87 M |
| 12/01/2025 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.91 | 1.17 M | $246.11 M |
| 11/28/2025 | $1.91 | $1.97 (3.14%) | $2.03 | $1.91 | 1.22 M | $246.11 M |
| 11/26/2025 | $1.70 | $1.87 (10%) | $1.87 | $1.69 | 1.07 M | $233.62 M |
| 11/25/2025 | $1.69 | $1.70 (0.59%) | $1.70 | $1.65 | 724.57 K | $212.38 M |
| 11/24/2025 | $1.63 | $1.70 (4.29%) | $1.71 | $1.60 | 593.11 K | $212.38 M |
| 11/21/2025 | $1.69 | $1.61 (-4.73%) | $1.69 | $1.57 | 876.20 K | $201.14 M |
| 11/20/2025 | $1.80 | $1.69 (-6.11%) | $1.85 | $1.66 | 1.12 M | $211.13 M |
| 11/19/2025 | $1.76 | $1.82 (3.41%) | $1.88 | $1.76 | 1.36 M | $227.38 M |
| 11/18/2025 | $1.74 | $1.74 (0%) | $1.75 | $1.69 | 537.73 K | $217.38 M |
| 11/17/2025 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.69 | 967.34 K | $216.13 M |
| 11/14/2025 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.67 | 1.35 M | $221.13 M |
| 11/13/2025 | $1.75 | $1.83 (4.57%) | $1.89 | $1.70 | 2.12 M | $228.62 M |
| 11/12/2025 | $1.75 | $1.70 (-2.86%) | $1.83 | $1.70 | 4.07 M | $212.38 M |
| 11/11/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.69 | 1.13 M | $218.63 M |
| 11/10/2025 | $1.69 | $1.77 (4.73%) | $1.80 | $1.69 | 1.69 M | $221.13 M |
| 11/07/2025 | $1.62 | $1.65 (1.85%) | $1.65 | $1.53 | 663.24 K | $206.14 M |
| 11/06/2025 | $1.58 | $1.61 (1.9%) | $1.63 | $1.56 | 1.06 M | $201.14 M |
| 11/05/2025 | $1.48 | $1.53 (3.38%) | $1.57 | $1.43 | 1.48 M | $191.14 M |
| 11/04/2025 | $1.59 | $1.55 (-2.52%) | $1.63 | $1.52 | 1.50 M | $193.64 M |
| 11/03/2025 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.60 | 968.65 K | $201.14 M |
| 10/31/2025 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.65 | 642.44 K | $208.64 M |
| 10/30/2025 | $1.67 | $1.69 (1.2%) | $1.73 | $1.66 | 601.73 K | $211.13 M |
| 10/29/2025 | $1.75 | $1.68 (-4%) | $1.75 | $1.64 | 807.50 K | $209.88 M |
| 10/28/2025 | $1.66 | $1.70 (2.41%) | $1.76 | $1.63 | 1.53 M | $212.38 M |
| 10/27/2025 | $1.69 | $1.69 (0%) | $1.71 | $1.60 | 1.70 M | $211.13 M |
| 10/24/2025 | $1.70 | $1.74 (2.35%) | $1.80 | $1.69 | 1.20 M | $217.38 M |
| 10/23/2025 | $1.81 | $1.73 (-4.42%) | $1.84 | $1.71 | 1.44 M | $216.13 M |
| 10/22/2025 | $1.73 | $1.78 (2.89%) | $1.80 | $1.71 | 1.57 M | $222.38 M |
| 10/21/2025 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.67 | 3.17 M | $224.88 M |
| 10/20/2025 | $2.00 | $1.96 (-2%) | $2.02 | $1.85 | 2.98 M | $244.87 M |
| 10/17/2025 | $2.17 | $1.98 (-8.76%) | $2.17 | $1.90 | 3.03 M | $247.36 M |
| 10/16/2025 | $2.25 | $2.17 (-3.56%) | $2.32 | $2.15 | 3.22 M | $271.10 M |
| 10/15/2025 | $2.20 | $2.23 (1.36%) | $2.24 | $2.15 | 2.57 M | $278.60 M |
| 10/14/2025 | $2.12 | $2.17 (2.36%) | $2.23 | $2.11 | 2.21 M | $271.10 M |
| 10/13/2025 | $2.20 | $2.20 (0%) | $2.27 | $2.15 | 2.30 M | $274.85 M |
| 10/10/2025 | $2.12 | $2.06 (-2.83%) | $2.14 | $2.02 | 2.14 M | $257.36 M |
| 10/09/2025 | $2.35 | $2.08 (-11.49%) | $2.38 | $2.05 | 4.20 M | $259.86 M |
| 10/08/2025 | $2.30 | $2.33 (1.3%) | $2.46 | $2.25 | 4.45 M | $291.09 M |
| 10/07/2025 | $2.22 | $2.20 (-0.9%) | $2.22 | $2.15 | 1.30 M | $274.85 M |
| 10/06/2025 | $2.22 | $2.20 (-0.9%) | $2.29 | $2.17 | 2.53 M | $274.85 M |
| 10/03/2025 | $2.18 | $2.16 (-0.92%) | $2.23 | $2.10 | 1.53 M | $269.85 M |
| 10/02/2025 | $2.23 | $2.15 (-3.59%) | $2.27 | $2.10 | 2.03 M | $268.60 M |
| 10/01/2025 | $2.17 | $2.17 (0%) | $2.24 | $2.12 | 1.41 M | $271.10 M |
| 09/30/2025 | $2.15 | $2.13 (-0.93%) | $2.21 | $2.08 | 1.04 M | $266.10 M |
| 09/29/2025 | $2.21 | $2.19 (-0.9%) | $2.26 | $2.14 | 2.34 M | $273.60 M |
| 09/26/2025 | $2.02 | $2.08 (2.97%) | $2.16 | $1.99 | 1.88 M | $259.86 M |
| 09/25/2025 | $1.99 | $2.02 (1.51%) | $2.03 | $1.90 | 1.19 M | $252.36 M |
| 09/24/2025 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.95 | 1.80 M | $249.86 M |
| 09/23/2025 | $2.25 | $2.07 (-8%) | $2.27 | $2.05 | 2.00 M | $258.61 M |
| 09/22/2025 | $2.33 | $2.15 (-7.73%) | $2.35 | $2.08 | 4.41 M | $268.60 M |
| 09/19/2025 | $2.20 | $2.25 (2.27%) | $2.28 | $2.16 | 2.89 M | $281.10 M |
| 09/18/2025 | $2.05 | $2.14 (4.39%) | $2.15 | $2.04 | 1.14 M | $267.35 M |
| 09/17/2025 | $2.10 | $2.04 (-2.86%) | $2.13 | $1.95 | 2.32 M | $254.86 M |
| 09/16/2025 | $2.25 | $2.10 (-6.67%) | $2.28 | $2.06 | 3.35 M | $262.36 M |
| 09/15/2025 | $2.04 | $2.17 (6.37%) | $2.46 | $2.00 | 8.81 M | $271.10 M |
| 09/12/2025 | $1.64 | $1.83 (11.59%) | $1.85 | $1.60 | 2.84 M | $228.62 M |
| 09/11/2025 | $1.58 | $1.59 (0.63%) | $1.63 | $1.54 | 1.30 M | $198.64 M |
| 09/10/2025 | $1.44 | $1.56 (8.33%) | $1.56 | $1.41 | 1.04 M | $194.89 M |
| 09/09/2025 | $1.44 | $1.43 (-0.69%) | $1.44 | $1.38 | 950.71 K | $178.65 M |
| 09/08/2025 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.37 | 1.03 M | $176.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
