5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
+26.74%
6 MONTH PERFORMANCE
+8.72%
YEAR-TO-DATE PERFORMANCE
+20.30%
1 YEAR PERFORMANCE
+132.35%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.27 | $2.25 (-0.88%) | $2.30 | $2.20 | 972.23 K | $296.09 M |
| 05/05/2026 | $2.14 | $2.11 (-1.4%) | $2.17 | $2.10 | 718.00 K | $277.67 M |
| 05/04/2026 | $2.03 | $2.10 (3.45%) | $2.16 | $2.03 | 1.23 M | $276.35 M |
| 05/01/2026 | $2.16 | $2.05 (-5.09%) | $2.16 | $2.02 | 1.06 M | $269.78 M |
| 04/30/2026 | $2.11 | $2.16 (2.37%) | $2.19 | $2.11 | 891.21 K | $284.25 M |
| 04/29/2026 | $2.09 | $2.04 (-2.39%) | $2.12 | $2.01 | 890.44 K | $268.46 M |
| 04/28/2026 | $2.15 | $2.12 (-1.4%) | $2.18 | $2.08 | 1.15 M | $278.99 M |
| 04/27/2026 | $2.20 | $2.20 (0%) | $2.24 | $2.16 | 786.33 K | $289.51 M |
| 04/24/2026 | $2.17 | $2.23 (2.76%) | $2.30 | $2.14 | 830.10 K | $293.46 M |
| 04/23/2026 | $2.15 | $2.16 (0.47%) | $2.20 | $2.11 | 2.32 M | $284.25 M |
| 04/22/2026 | $2.11 | $2.18 (3.32%) | $2.23 | $2.11 | 1.50 M | $286.88 M |
| 04/21/2026 | $2.16 | $2.07 (-4.17%) | $2.16 | $2.05 | 1.73 M | $272.41 M |
| 04/20/2026 | $2.21 | $2.17 (-1.81%) | $2.22 | $2.13 | 1.25 M | $285.57 M |
| 04/17/2026 | $2.25 | $2.24 (-0.44%) | $2.31 | $2.21 | 1.21 M | $294.78 M |
| 04/16/2026 | $2.10 | $2.16 (2.86%) | $2.19 | $2.10 | 1.00 M | $284.25 M |
| 04/15/2026 | $2.10 | $2.09 (-0.48%) | $2.17 | $2.07 | 776.43 K | $275.04 M |
| 04/14/2026 | $2.07 | $2.11 (1.93%) | $2.12 | $2.02 | 1.04 M | $277.67 M |
| 04/13/2026 | $1.98 | $2.03 (2.53%) | $2.06 | $1.95 | 935.64 K | $267.14 M |
| 04/10/2026 | $2.02 | $2.00 (-0.99%) | $2.06 | $1.99 | 889.63 K | $263.20 M |
| 04/09/2026 | $1.95 | $2.01 (3.08%) | $2.03 | $1.93 | 1.20 M | $264.51 M |
| 04/08/2026 | $2.15 | $1.96 (-8.84%) | $2.17 | $1.94 | 1.82 M | $257.93 M |
| 04/07/2026 | $2.03 | $2.00 (-1.48%) | $2.05 | $1.94 | 1.54 M | $263.20 M |
| 04/06/2026 | $2.04 | $2.04 (0%) | $2.07 | $2.01 | 546.18 K | $268.46 M |
| 04/02/2026 | $1.90 | $2.04 (7.37%) | $2.08 | $1.86 | 767.10 K | $268.46 M |
| 04/01/2026 | $2.04 | $2.06 (0.98%) | $2.13 | $1.99 | 1.16 M | $271.09 M |
| 03/31/2026 | $1.81 | $1.96 (8.29%) | $1.97 | $1.80 | 1.58 M | $257.93 M |
| 03/30/2026 | $1.85 | $1.76 (-4.86%) | $1.86 | $1.73 | 1.38 M | $231.61 M |
| 03/27/2026 | $1.85 | $1.80 (-2.7%) | $1.89 | $1.77 | 1.20 M | $236.88 M |
| 03/26/2026 | $1.93 | $1.84 (-4.66%) | $1.96 | $1.78 | 3.04 M | $242.14 M |
| 03/25/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.99 | 3.09 M | $265.83 M |
| 03/24/2026 | $1.86 | $1.94 (4.3%) | $1.96 | $1.82 | 2.03 M | $255.30 M |
| 03/23/2026 | $1.80 | $1.87 (3.89%) | $1.94 | $1.78 | 2.50 M | $246.09 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.
