5 DAY PERFORMANCE
+37.79%
1 MONTH PERFORMANCE
+28.80%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+20.30%
1 YEAR PERFORMANCE
+139.37%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.17 | $2.18 (0.69%) | $2.20 | $2.16 | 178.49 K | |
| 08/06/2026 | $1.98 | $2.03 (2.53%) | $2.04 | $1.97 | 802.65 K | $296.32 M |
| 08/05/2026 | $1.92 | $1.99 (3.65%) | $2.02 | $1.91 | 1.51 M | $290.48 M |
| 08/04/2026 | $1.82 | $1.85 (1.65%) | $1.90 | $1.78 | 2.11 M | $270.05 M |
| 08/03/2026 | $1.71 | $1.78 (4.09%) | $1.80 | $1.71 | 1.61 M | $259.83 M |
| 07/31/2026 | $1.74 | $1.72 (-1.15%) | $1.76 | $1.67 | 1.17 M | $251.07 M |
| 07/30/2026 | $1.71 | $1.78 (4.09%) | $1.80 | $1.71 | 1.09 M | $259.83 M |
| 07/29/2026 | $1.68 | $1.71 (1.79%) | $1.75 | $1.63 | 2.25 M | $249.61 M |
| 07/28/2026 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.63 | 852.30 K | $245.23 M |
| 07/27/2026 | $1.77 | $1.73 (-2.26%) | $1.78 | $1.72 | 821.10 K | $252.53 M |
| 07/24/2026 | $1.72 | $1.73 (0.58%) | $1.77 | $1.69 | 918.65 K | $227.66 M |
| 07/23/2026 | $1.70 | $1.71 (0.59%) | $1.75 | $1.67 | 920.10 K | $225.03 M |
| 07/22/2026 | $1.71 | $1.74 (1.75%) | $1.80 | $1.70 | 879.38 K | $228.98 M |
| 07/21/2026 | $1.60 | $1.68 (5%) | $1.70 | $1.59 | 820.30 K | $221.08 M |
| 07/20/2026 | $1.55 | $1.56 (0.65%) | $1.59 | $1.54 | 655.43 K | $205.29 M |
| 07/17/2026 | $1.52 | $1.54 (1.32%) | $1.59 | $1.49 | 1.85 M | $202.66 M |
| 07/16/2026 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.52 | 3.35 M | $203.98 M |
| 07/15/2026 | $1.68 | $1.65 (-1.79%) | $1.72 | $1.60 | 1.56 M | $217.14 M |
| 07/14/2026 | $1.71 | $1.68 (-1.75%) | $1.76 | $1.68 | 802.30 K | $221.08 M |
| 07/13/2026 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.64 | 2.76 M | $218.45 M |
| 07/10/2026 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.70 | 990.94 K | $226.35 M |
| 07/09/2026 | $1.73 | $1.78 (2.89%) | $1.82 | $1.72 | 1.02 M | $234.24 M |
| 07/08/2026 | $1.79 | $1.69 (-5.59%) | $1.82 | $1.67 | 3.62 M | $222.40 M |
| 07/07/2026 | $1.85 | $1.84 (-0.54%) | $1.86 | $1.78 | 2.85 M | $242.14 M |
| 07/06/2026 | $1.87 | $1.84 (-1.6%) | $1.91 | $1.84 | 1.96 M | $242.14 M |
| 07/02/2026 | $1.89 | $1.83 (-3.17%) | $1.98 | $1.80 | 2.07 M | $240.82 M |
| 07/01/2026 | $1.89 | $1.86 (-1.59%) | $1.95 | $1.85 | 2.16 M | $244.77 M |
| 06/30/2026 | $1.88 | $1.91 (1.6%) | $1.92 | $1.85 | 1.33 M | $251.35 M |
| 06/29/2026 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.85 | 2.82 M | $247.40 M |
| 06/26/2026 | $1.91 | $2.05 (7.33%) | $2.13 | $1.89 | 26.34 M | $269.78 M |
| 06/25/2026 | $1.98 | $1.88 (-5.05%) | $2.01 | $1.88 | 1.72 M | $247.40 M |
| 06/24/2026 | $2.03 | $1.92 (-5.42%) | $2.05 | $1.90 | 2.33 M | $252.67 M |
| 06/23/2026 | $2.22 | $2.08 (-6.31%) | $2.24 | $2.08 | 2.45 M | $273.72 M |
| 06/22/2026 | $2.37 | $2.30 (-2.95%) | $2.37 | $2.28 | 1.23 M | $302.67 M |
| 06/18/2026 | $2.41 | $2.39 (-0.83%) | $2.51 | $2.36 | 2.37 M | $314.52 M |
| 06/17/2026 | $2.53 | $2.38 (-5.93%) | $2.59 | $2.38 | 1.71 M | $313.20 M |
| 06/16/2026 | $2.50 | $2.52 (0.8%) | $2.66 | $2.48 | 3.28 M | $331.63 M |
| 06/15/2026 | $2.40 | $2.49 (3.75%) | $2.51 | $2.40 | 1.75 M | $327.68 M |
| 06/12/2026 | $2.24 | $2.34 (4.46%) | $2.34 | $2.21 | 2.26 M | $307.94 M |
| 06/11/2026 | $2.11 | $2.20 (4.27%) | $2.25 | $2.10 | 3.35 M | $289.51 M |
| 06/10/2026 | $2.09 | $2.11 (0.96%) | $2.19 | $2.09 | 2.23 M | $277.67 M |
| 06/09/2026 | $2.24 | $2.17 (-3.13%) | $2.29 | $2.07 | 1.95 M | $285.57 M |
| 06/08/2026 | $2.18 | $2.20 (0.92%) | $2.29 | $2.16 | 1.78 M | $289.51 M |
| 06/05/2026 | $2.30 | $2.17 (-5.65%) | $2.31 | $2.15 | 3.52 M | $285.57 M |
| 06/04/2026 | $2.30 | $2.36 (2.61%) | $2.38 | $2.29 | 1.17 M | $310.57 M |
| 06/03/2026 | $2.37 | $2.27 (-4.22%) | $2.40 | $2.27 | 2.21 M | $298.73 M |
| 06/02/2026 | $2.41 | $2.39 (-0.83%) | $2.44 | $2.37 | 1.04 M | $314.52 M |
| 06/01/2026 | $2.36 | $2.37 (0.42%) | $2.48 | $2.32 | 1.48 M | $311.89 M |
| 05/29/2026 | $2.32 | $2.41 (3.88%) | $2.44 | $2.30 | 1.32 M | $317.15 M |
| 05/28/2026 | $2.19 | $2.32 (5.94%) | $2.40 | $2.19 | 1.12 M | $305.31 M |
| 05/27/2026 | $2.20 | $2.25 (2.27%) | $2.30 | $2.17 | 1.05 M | $296.09 M |
| 05/26/2026 | $2.24 | $2.27 (1.34%) | $2.31 | $2.21 | 1.15 M | $298.73 M |
| 05/22/2026 | $2.18 | $2.24 (2.75%) | $2.30 | $2.16 | 2.04 M | $294.78 M |
| 05/21/2026 | $2.18 | $2.21 (1.38%) | $2.23 | $2.13 | 857.40 K | $290.83 M |
| 05/20/2026 | $2.14 | $2.21 (3.27%) | $2.21 | $2.07 | 1.41 M | $290.83 M |
| 05/19/2026 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.06 | 1.43 M | $277.67 M |
| 05/18/2026 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.13 | 1.27 M | $285.57 M |
| 05/15/2026 | $2.17 | $2.17 (0%) | $2.21 | $2.11 | 1.21 M | $285.57 M |
| 05/14/2026 | $2.28 | $2.29 (0.44%) | $2.31 | $2.22 | 715.07 K | $301.36 M |
| 05/13/2026 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.26 | 608.47 K | $303.99 M |
| 05/12/2026 | $2.30 | $2.39 (3.91%) | $2.39 | $2.24 | 1.29 M | $314.52 M |
| 05/11/2026 | $2.24 | $2.37 (5.8%) | $2.40 | $2.24 | 1.07 M | $311.89 M |
| 05/08/2026 | $2.30 | $2.25 (-2.17%) | $2.33 | $2.23 | 1.08 M | $296.09 M |
| 05/07/2026 | $2.30 | $2.25 (-2.17%) | $2.38 | $2.21 | 1.66 M | $296.09 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.
