5 DAY PERFORMANCE
+15.61%
1 MONTH PERFORMANCE
+16.18%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+47.20%
YEAR-TO-DATE PERFORMANCE
+20.30%
1 YEAR PERFORMANCE
+141.84%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.23 | $2.22 (-0.45%) | $2.30 | $2.20 | 833.07 K | $295.24 M |
| 05/05/2026 | $2.14 | $2.11 (-1.4%) | $2.17 | $2.10 | 717.96 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 | $283.23 M |
| 04/23/2026 | $2.15 | $2.16 (0.47%) | $2.20 | $2.11 | 2.32 M | $274.34 M |
| 04/22/2026 | $2.11 | $2.18 (3.32%) | $2.23 | $2.11 | 1.50 M | $276.88 M |
| 04/21/2026 | $2.16 | $2.07 (-4.17%) | $2.16 | $2.05 | 1.73 M | $262.91 M |
| 04/20/2026 | $2.21 | $2.17 (-1.81%) | $2.22 | $2.13 | 1.25 M | $275.61 M |
| 04/17/2026 | $2.25 | $2.24 (-0.44%) | $2.31 | $2.21 | 1.21 M | $284.50 M |
| 04/16/2026 | $2.10 | $2.16 (2.86%) | $2.19 | $2.10 | 1.00 M | $274.34 M |
| 04/15/2026 | $2.10 | $2.09 (-0.48%) | $2.17 | $2.07 | 776.43 K | $265.45 M |
| 04/14/2026 | $2.07 | $2.11 (1.93%) | $2.12 | $2.02 | 1.04 M | $267.99 M |
| 04/13/2026 | $1.98 | $2.03 (2.53%) | $2.06 | $1.95 | 935.64 K | $257.83 M |
| 04/10/2026 | $2.02 | $2.00 (-0.99%) | $2.06 | $1.99 | 889.63 K | $254.02 M |
| 04/09/2026 | $1.95 | $2.01 (3.08%) | $2.03 | $1.93 | 1.20 M | $255.29 M |
| 04/08/2026 | $2.15 | $1.96 (-8.84%) | $2.17 | $1.94 | 1.82 M | $248.93 M |
| 04/07/2026 | $2.03 | $2.00 (-1.48%) | $2.05 | $1.94 | 1.54 M | $254.02 M |
| 04/06/2026 | $2.04 | $2.04 (0%) | $2.07 | $2.01 | 546.18 K | $259.10 M |
| 04/02/2026 | $1.90 | $2.04 (7.37%) | $2.08 | $1.86 | 767.10 K | $259.10 M |
| 04/01/2026 | $2.04 | $2.06 (0.98%) | $2.13 | $1.99 | 1.16 M | $261.64 M |
| 03/31/2026 | $1.81 | $1.96 (8.29%) | $1.97 | $1.80 | 1.58 M | $248.93 M |
| 03/30/2026 | $1.85 | $1.76 (-4.86%) | $1.86 | $1.73 | 1.38 M | $223.53 M |
| 03/27/2026 | $1.85 | $1.80 (-2.7%) | $1.89 | $1.77 | 1.20 M | $228.61 M |
| 03/26/2026 | $1.93 | $1.84 (-4.66%) | $1.96 | $1.78 | 3.04 M | $233.69 M |
| 03/25/2026 | $2.06 | $2.02 (-1.94%) | $2.06 | $1.99 | 3.09 M | $256.56 M |
| 03/24/2026 | $1.86 | $1.94 (4.3%) | $1.96 | $1.82 | 2.03 M | $246.39 M |
| 03/23/2026 | $1.80 | $1.87 (3.89%) | $1.94 | $1.78 | 2.50 M | $237.50 M |
| 03/20/2026 | $1.84 | $1.79 (-2.72%) | $1.87 | $1.77 | 1.98 M | $227.34 M |
| 03/19/2026 | $1.81 | $1.84 (1.66%) | $1.88 | $1.72 | 3.04 M | $233.69 M |
| 03/18/2026 | $2.03 | $1.97 (-2.96%) | $2.04 | $1.94 | 4.23 M | $250.20 M |
| 03/17/2026 | $2.04 | $2.08 (1.96%) | $2.16 | $2.04 | 1.69 M | $264.18 M |
| 03/16/2026 | $2.05 | $2.04 (-0.49%) | $2.11 | $2.00 | 3.59 M | $259.10 M |
| 03/13/2026 | $2.08 | $2.07 (-0.48%) | $2.11 | $2.00 | 2.19 M | $262.91 M |
| 03/12/2026 | $2.29 | $2.06 (-10.04%) | $2.34 | $2.03 | 3.31 M | $261.64 M |
| 03/11/2026 | $2.42 | $2.37 (-2.07%) | $2.42 | $2.29 | 1.34 M | $301.01 M |
| 03/10/2026 | $2.42 | $2.46 (1.65%) | $2.54 | $2.41 | 1.60 M | $312.44 M |
| 03/09/2026 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.25 | 1.91 M | $299.74 M |
| 03/06/2026 | $2.41 | $2.41 (0%) | $2.48 | $2.33 | 1.31 M | $302.13 M |
| 03/05/2026 | $2.54 | $2.44 (-3.94%) | $2.55 | $2.40 | 1.30 M | $305.89 M |
| 03/04/2026 | $2.66 | $2.59 (-2.63%) | $2.66 | $2.51 | 753.10 K | $324.69 M |
| 03/03/2026 | $2.71 | $2.55 (-5.9%) | $2.71 | $2.47 | 1.95 M | $319.68 M |
| 03/02/2026 | $2.88 | $2.81 (-2.43%) | $2.89 | $2.62 | 1.57 M | $352.27 M |
| 02/27/2026 | $2.86 | $2.80 (-2.1%) | $2.87 | $2.72 | 1.86 M | $351.02 M |
| 02/26/2026 | $2.68 | $2.90 (8.21%) | $2.90 | $2.58 | 3.09 M | $363.55 M |
| 02/25/2026 | $2.90 | $2.83 (-2.41%) | $2.90 | $2.81 | 1.28 M | $354.78 M |
| 02/24/2026 | $2.85 | $2.86 (0.35%) | $2.94 | $2.76 | 1.75 M | $358.54 M |
| 02/23/2026 | $2.75 | $2.96 (7.64%) | $3.04 | $2.74 | 1.93 M | $371.08 M |
| 02/20/2026 | $2.68 | $2.71 (1.12%) | $2.75 | $2.61 | 1.03 M | $339.73 M |
| 02/19/2026 | $2.54 | $2.66 (4.72%) | $2.69 | $2.52 | 881.50 K | $333.47 M |
| 02/18/2026 | $2.53 | $2.56 (1.19%) | $2.64 | $2.50 | 1.01 M | $320.93 M |
| 02/17/2026 | $2.65 | $2.52 (-4.91%) | $2.67 | $2.40 | 2.19 M | $315.92 M |
| 02/13/2026 | $2.73 | $2.73 (0%) | $2.85 | $2.68 | 1.54 M | $342.24 M |
| 02/12/2026 | $2.98 | $2.63 (-11.74%) | $3.01 | $2.61 | 2.94 M | $329.71 M |
| 02/11/2026 | $3.04 | $3.05 (0.33%) | $3.06 | $2.74 | 2.40 M | $382.36 M |
| 02/10/2026 | $2.73 | $2.93 (7.33%) | $2.96 | $2.62 | 2.24 M | $367.31 M |
| 02/09/2026 | $2.43 | $2.72 (11.93%) | $2.76 | $2.40 | 1.81 M | $340.99 M |
| 02/06/2026 | $2.29 | $2.37 (3.49%) | $2.41 | $2.29 | 1.56 M | $297.11 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.
