5 DAY PERFORMANCE
+9.22%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-0.84%
6 MONTH PERFORMANCE
+32.40%
YEAR-TO-DATE PERFORMANCE
+20.30%
1 YEAR PERFORMANCE
+5.33%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.64 | $2.68 (1.52%) | $2.70 | $2.60 | 4.79 M | $391.93 M |
| 09/18/2026 | $2.26 | $2.26 (0%) | $2.33 | $2.22 | 4.93 M | $329.90 M |
| 09/17/2026 | $2.23 | $2.25 (0.9%) | $2.33 | $2.23 | 1.22 M | $328.44 M |
| 09/16/2026 | $2.21 | $2.17 (-1.81%) | $2.21 | $2.13 | 1.37 M | $316.76 M |
| 09/15/2026 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.12 | 1.19 M | $315.30 M |
| 09/14/2026 | $2.12 | $2.17 (2.36%) | $2.19 | $2.07 | 2.53 M | $316.76 M |
| 09/11/2026 | $2.26 | $2.17 (-3.98%) | $2.26 | $2.14 | 702.64 K | $316.76 M |
| 09/10/2026 | $2.20 | $2.19 (-0.45%) | $2.23 | $2.16 | 591.70 K | $319.68 M |
| 09/09/2026 | $2.29 | $2.27 (-0.87%) | $2.34 | $2.27 | 707.35 K | $331.35 M |
| 09/08/2026 | $2.25 | $2.25 (0%) | $2.32 | $2.21 | 1.06 M | $328.44 M |
| 09/04/2026 | $2.27 | $2.24 (-1.32%) | $2.29 | $2.23 | 690.70 K | $326.98 M |
| 09/03/2026 | $2.30 | $2.33 (1.3%) | $2.37 | $2.26 | 1.38 M | $340.11 M |
| 09/02/2026 | $2.16 | $2.24 (3.7%) | $2.25 | $2.15 | 988.80 K | $326.98 M |
| 09/01/2026 | $2.13 | $2.10 (-1.41%) | $2.17 | $2.05 | 782.76 K | $306.54 M |
| 08/31/2026 | $2.19 | $2.18 (-0.46%) | $2.21 | $2.15 | 555.35 K | $318.22 M |
| 08/28/2026 | $2.36 | $2.21 (-6.36%) | $2.36 | $2.19 | 986.92 K | $322.60 M |
| 08/27/2026 | $2.30 | $2.35 (2.17%) | $2.36 | $2.28 | 658.76 K | $343.03 M |
| 08/26/2026 | $2.33 | $2.31 (-0.86%) | $2.36 | $2.30 | 1.15 M | $337.19 M |
| 08/25/2026 | $2.38 | $2.37 (-0.42%) | $2.41 | $2.34 | 776.58 K | $345.95 M |
| 08/24/2026 | $2.53 | $2.41 (-4.74%) | $2.54 | $2.37 | 946.50 K | $351.79 M |
| 08/21/2026 | $2.49 | $2.49 (0%) | $2.54 | $2.44 | 1.34 M | $363.47 M |
| 08/20/2026 | $2.42 | $2.42 (0%) | $2.50 | $2.39 | 1.11 M | $353.25 M |
| 08/19/2026 | $2.38 | $2.47 (3.78%) | $2.49 | $2.35 | 1.97 M | $360.55 M |
| 08/18/2026 | $2.24 | $2.28 (1.79%) | $2.29 | $2.22 | 729.03 K | $332.81 M |
| 08/17/2026 | $2.31 | $2.29 (-0.87%) | $2.42 | $2.26 | 1.26 M | $334.27 M |
| 08/14/2026 | $2.27 | $2.31 (1.76%) | $2.35 | $2.26 | 744.50 K | $337.19 M |
| 08/13/2026 | $2.29 | $2.25 (-1.75%) | $2.31 | $2.22 | 946.60 K | $328.44 M |
| 08/12/2026 | $2.33 | $2.32 (-0.43%) | $2.35 | $2.28 | 1.17 M | $338.65 M |
| 08/11/2026 | $2.22 | $2.27 (2.25%) | $2.34 | $2.21 | 1.26 M | $331.35 M |
| 08/10/2026 | $2.11 | $2.23 (5.69%) | $2.27 | $2.08 | 1.72 M | $325.52 M |
| 08/07/2026 | $2.14 | $2.11 (-1.4%) | $2.20 | $2.07 | 1.29 M | $308.00 M |
| 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 |
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.
