5 DAY PERFORMANCE
-23.08%
1 MONTH PERFORMANCE
-17.27%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
-15.15%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+20.87%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.75 | $0.75 (0.37%) | $0.76 | $0.74 | 311,841 | $90.67 M |
| 03/11/2025 | $0.69 | $0.75 (8.13%) | $0.75 | $0.69 | 560,116 | $91.65 M |
| 03/10/2025 | $0.72 | $0.67 (-7.06%) | $0.75 | $0.67 | 566,013 | $81.87 M |
| 03/07/2025 | $0.75 | $0.73 (-2.93%) | $0.75 | $0.72 | 385,800 | $88.96 M |
| 03/06/2025 | $0.76 | $0.75 (-1.56%) | $0.76 | $0.74 | 667,841 | $91.06 M |
| 03/05/2025 | $0.74 | $0.75 (1.28%) | $0.76 | $0.73 | 711,401 | $91.58 M |
| 03/04/2025 | $0.68 | $0.72 (5.88%) | $0.74 | $0.68 | 1.63 M | $87.98 M |
| 03/03/2025 | $0.64 | $0.69 (8.41%) | $0.70 | $0.64 | 1.71 M | $84.78 M |
| 02/28/2025 | $0.61 | $0.63 (1.74%) | $0.63 | $0.61 | 477,932 | $76.37 M |
| 02/27/2025 | $0.63 | $0.63 (-0.38%) | $0.64 | $0.62 | 262,619 | $76.69 M |
| 02/26/2025 | $0.62 | $0.63 (1.97%) | $0.65 | $0.62 | 293,730 | $77.00 M |
| 02/25/2025 | $0.61 | $0.61 (0.39%) | $0.62 | $0.61 | 304,900 | $74.83 M |
| 02/24/2025 | $0.62 | $0.62 (-0.98%) | $0.63 | $0.61 | 202,420 | $75.60 M |
| 02/21/2025 | $0.64 | $0.63 (-1.57%) | $0.64 | $0.62 | 281,125 | $76.83 M |
| 02/20/2025 | $0.63 | $0.62 (-0.85%) | $0.64 | $0.60 | 292,530 | $75.94 M |
| 02/19/2025 | $0.64 | $0.63 (-1.45%) | $0.65 | $0.63 | 73,270 | $77.16 M |
| 02/18/2025 | $0.68 | $0.65 (-4%) | $0.69 | $0.63 | 314,540 | $79.43 M |
| 02/14/2025 | $0.69 | $0.67 (-3.49%) | $0.69 | $0.65 | 249,200 | $81.47 M |
| 02/13/2025 | $0.69 | $0.69 (-0.01%) | $0.69 | $0.66 | 290,706 | $84.40 M |
| 02/12/2025 | $0.67 | $0.68 (1.33%) | $0.68 | $0.65 | 260,915 | $82.81 M |
| 02/11/2025 | $0.68 | $0.66 (-2.65%) | $0.68 | $0.65 | 205,548 | $80.75 M |
| 02/10/2025 | $0.69 | $0.67 (-2.33%) | $0.69 | $0.65 | 149,261 | $82.45 M |
| 02/07/2025 | $0.69 | $0.65 (-5.63%) | $0.69 | $0.64 | 650,600 | $79.52 M |
| 02/06/2025 | $0.70 | $0.69 (-1.44%) | $0.71 | $0.67 | 245,635 | $83.80 M |
| 02/05/2025 | $0.64 | $0.69 (7.35%) | $0.70 | $0.64 | 588,345 | $84.39 M |
| 02/04/2025 | $0.66 | $0.64 (-2.19%) | $0.67 | $0.63 | 200,121 | $78.62 M |
| 02/03/2025 | $0.64 | $0.63 (-1.14%) | $0.67 | $0.63 | 280,417 | $77.41 M |
| 01/31/2025 | $0.68 | $0.64 (-5.88%) | $0.68 | $0.63 | 621,113 | $78.30 M |
| 01/30/2025 | $0.60 | $0.66 (9.4%) | $0.68 | $0.60 | 561,006 | $80.57 M |
| 01/29/2025 | $0.62 | $0.60 (-2.27%) | $0.62 | $0.60 | 130,643 | $73.89 M |
| 01/28/2025 | $0.61 | $0.62 (2.09%) | $0.62 | $0.61 | 166,512 | $75.57 M |
| 01/27/2025 | $0.64 | $0.61 (-4.11%) | $0.64 | $0.61 | 231,400 | $74.49 M |
| 01/24/2025 | $0.62 | $0.62 (-1.44%) | $0.63 | $0.61 | 207,900 | $75.24 M |
| 01/23/2025 | $0.60 | $0.61 (0.56%) | $0.63 | $0.59 | 188,253 | $74.42 M |
| 01/22/2025 | $0.59 | $0.60 (0.89%) | $0.64 | $0.59 | 628,900 | $73.26 M |
| 01/21/2025 | $0.58 | $0.59 (2.47%) | $0.59 | $0.57 | 385,523 | $72.12 M |
| 01/17/2025 | $0.56 | $0.57 (1.21%) | $0.57 | $0.56 | 61,726 | $69.34 M |
| 01/16/2025 | $0.57 | $0.56 (-1.58%) | $0.58 | $0.56 | 154,407 | $68.51 M |
| 01/15/2025 | $0.58 | $0.57 (-1.03%) | $0.59 | $0.56 | 67,770 | $70.22 M |
| 01/14/2025 | $0.57 | $0.57 (-0.02%) | $0.58 | $0.55 | 104,904 | $69.72 M |
| 01/13/2025 | $0.56 | $0.56 (0.86%) | $0.57 | $0.55 | 122,100 | $69.10 M |
| 01/10/2025 | $0.57 | $0.56 (-0.88%) | $0.58 | $0.56 | 280,922 | $68.51 M |
| 01/08/2025 | $0.57 | $0.56 (-0.88%) | $0.57 | $0.55 | 116,628 | $68.51 M |
| 01/07/2025 | $0.56 | $0.56 (0.25%) | $0.58 | $0.55 | 121,232 | $69.05 M |
| 01/06/2025 | $0.56 | $0.56 (-0.18%) | $0.57 | $0.56 | 107,800 | $67.90 M |
| 01/03/2025 | $0.58 | $0.56 (-3.83%) | $0.58 | $0.55 | 107,000 | $68.24 M |
| 01/02/2025 | $0.56 | $0.58 (2.38%) | $0.58 | $0.56 | 166,300 | $70.40 M |
| 12/31/2024 | $0.55 | $0.56 (2.09%) | $0.56 | $0.54 | 85,707 | $68.27 M |
| 12/30/2024 | $0.55 | $0.54 (-1.22%) | $0.56 | $0.53 | 578,250 | $66.47 M |
| 12/27/2024 | $0.57 | $0.56 (-1.23%) | $0.58 | $0.55 | 414,800 | $68.51 M |
| 12/26/2024 | $0.56 | $0.58 (3.57%) | $0.58 | $0.56 | 108,400 | $70.96 M |
| 12/24/2024 | $0.57 | $0.56 (-2.39%) | $0.58 | $0.55 | 163,939 | $68.52 M |
| 12/23/2024 | $0.57 | $0.57 (0.33%) | $0.59 | $0.57 | 374,700 | $70.09 M |
| 12/20/2024 | $0.57 | $0.57 (1.09%) | $0.58 | $0.56 | 349,249 | $70.25 M |
| 12/19/2024 | $0.58 | $0.55 (-5.81%) | $0.59 | $0.55 | 392,686 | $66.84 M |
| 12/18/2024 | $0.53 | $0.55 (2.64%) | $0.63 | $0.53 | 1.09 M | $66.68 M |
| 12/17/2024 | $0.48 | $0.52 (9.24%) | $0.54 | $0.47 | 274,100 | $63.62 M |
| 12/16/2024 | $0.55 | $0.53 (-3.64%) | $0.56 | $0.52 | 504,619 | $64.84 M |
| 12/13/2024 | $0.55 | $0.55 (1.11%) | $0.56 | $0.54 | 220,546 | $67.74 M |
| 12/12/2024 | $0.56 | $0.55 (-2.68%) | $0.57 | $0.55 | 273,408 | $66.68 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.
