Want to see TSE:VGZ full AI Analyst Report?
Vista Gold (VGZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.45 | 3.55 | 3.40 | 3.49 | 3.49 | -3.06% | 302,879 | 2.18 |
| Oct 29, 2026 | 3.69 | 3.72 | 3.60 | 3.60 | 3.60 | -4.76% | 131,261 | 0.96 |
| Oct 28, 2026 | 3.61 | 3.79 | 3.56 | 3.78 | 3.78 | +3.28% | 282,295 | 2.12 |
| Oct 27, 2026 | 3.65 | 3.69 | 3.63 | 3.66 | 3.66 | +1.10% | 200,114 | 1.53 |
| Oct 26, 2026 | 3.65 | 3.72 | 3.60 | 3.62 | 3.62 | -1.90% | 131,253 | 1.01 |
| Oct 23, 2026 | 3.64 | 3.73 | 3.58 | 3.69 | 3.69 | +0.00% | 237,050 | 1.88 |
| Oct 22, 2026 | 3.79 | 3.79 | 3.68 | 3.69 | 3.69 | -5.38% | 261,500 | 2.14 |
| Oct 21, 2026 | 3.89 | 3.94 | 3.74 | 3.90 | 3.90 | +1.56% | 230,213 | 1.93 |
| Oct 20, 2026 | 3.84 | 3.98 | 3.76 | 3.84 | 3.84 | -0.26% | 240,044 | 2.07 |
| Oct 19, 2026 | 3.88 | 3.93 | 3.77 | 3.85 | 3.85 | -0.77% | 238,603 | 2.12 |
| Oct 16, 2026 | 3.78 | 3.98 | 3.78 | 3.88 | 3.88 | +0.78% | 351,111 | 3.28 |
| Oct 15, 2026 | 3.70 | 3.86 | 3.62 | 3.85 | 3.85 | +6.35% | 344,622 | 3.38 |
| Oct 14, 2026 | 3.66 | 3.67 | 3.55 | 3.62 | 3.62 | -1.90% | 221,538 | 2.24 |
| Oct 13, 2026 | 3.77 | 3.77 | 3.65 | 3.69 | 3.69 | -2.89% | 162,166 | 1.67 |
| Oct 12, 2026 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | +0.00% | 130,438 | 1.36 |
| Oct 08, 2026 | 3.75 | 3.86 | 3.71 | 3.80 | 3.80 | +1.33% | 228,751 | 2.47 |
| Oct 07, 2026 | 3.69 | 3.85 | 3.67 | 3.75 | 3.75 | -1.83% | 146,798 | 1.61 |
| Oct 06, 2026 | 3.76 | 3.83 | 3.62 | 3.82 | 3.82 | +2.96% | 198,747 | 2.24 |
| Oct 05, 2026 | 3.92 | 3.92 | 3.68 | 3.71 | 3.71 | -3.13% | 832,806 | 10.79 |
| Oct 02, 2026 | 3.85 | 3.89 | 3.79 | 3.83 | 3.83 | +1.06% | 177,952 | 2.37 |
| Oct 01, 2026 | 3.91 | 3.91 | 3.78 | 3.79 | 3.79 | -1.30% | 162,886 | 2.22 |
| Sep 30, 2026 | 3.84 | 3.89 | 3.79 | 3.84 | 3.84 | +0.52% | 211,895 | 3.00 |
| Sep 29, 2026 | 3.79 | 3.84 | 3.74 | 3.82 | 3.82 | +0.79% | 106,096 | 1.51 |
| Sep 28, 2026 | 3.67 | 3.87 | 3.67 | 3.79 | 3.79 | -2.82% | 94,017 | 1.37 |
| Sep 25, 2026 | 3.80 | 3.95 | 3.80 | 3.90 | 3.90 | +2.09% | 208,849 | 3.18 |
| Sep 24, 2026 | 3.80 | 3.89 | 3.76 | 3.82 | 3.82 | -1.04% | 147,055 | 2.27 |
| Sep 23, 2026 | 3.84 | 3.90 | 3.78 | 3.86 | 3.86 | -2.53% | 170,729 | 2.70 |
| Sep 22, 2026 | 3.75 | 4.06 | 3.75 | 3.96 | 3.96 | +2.59% | 415,052 | 7.25 |
| Sep 21, 2026 | 3.67 | 3.92 | 3.65 | 3.86 | 3.86 | +20.63% | 533,621 | 10.64 |
| Sep 18, 2026 | 3.20 | 3.25 | 3.11 | 3.20 | 3.20 | +1.59% | 104,651 | 2.13 |
| Sep 17, 2026 | 3.15 | 3.25 | 3.14 | 3.15 | 3.15 | +3.96% | 70,938 | 1.46 |
| Sep 16, 2026 | 3.03 | 3.07 | 2.97 | 3.03 | 3.03 | +0.66% | 64,015 | 1.30 |
| Sep 15, 2026 | 3.03 | 3.04 | 2.95 | 3.01 | 3.01 | -0.66% | 37,836 | 0.77 |
| Sep 14, 2026 | 2.98 | 3.04 | 2.90 | 3.03 | 3.03 | +0.66% | 135,846 | 2.85 |
| Sep 11, 2026 | 3.08 | 3.11 | 2.98 | 3.01 | 3.01 | -0.33% | 36,456 | 0.75 |
| Sep 10, 2026 | 3.05 | 3.07 | 2.98 | 3.02 | 3.02 | -4.13% | 49,125 | 1.00 |
| Sep 09, 2026 | 3.18 | 3.21 | 3.14 | 3.15 | 3.15 | +0.96% | 42,301 | 0.84 |
| Sep 08, 2026 | 3.12 | 3.19 | 3.09 | 3.12 | 3.12 | +0.32% | 63,457 | 1.25 |
| Sep 07, 2026 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | -2.81% | 53,990 | 1.02 |
| Sep 03, 2026 | 3.16 | 3.26 | 3.12 | 3.20 | 3.20 | +3.23% | 111,196 | 2.13 |
| Sep 02, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | +6.90% | 40,737 | 0.77 |
| Sep 01, 2026 | 2.89 | 3.01 | 2.89 | 2.90 | 2.90 | -3.97% | 53,759 | 1.02 |
| Aug 31, 2026 | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -1.95% | 28,527 | 0.54 |
| Aug 28, 2026 | 3.25 | 3.25 | 3.04 | 3.08 | 3.08 | -5.52% | 30,167 | 0.57 |
| Aug 27, 2026 | 3.16 | 3.27 | 3.16 | 3.26 | 3.26 | +1.88% | 38,734 | 0.73 |
| Aug 26, 2026 | 3.25 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 40,501 | 0.76 |
| Aug 25, 2026 | 3.26 | 3.33 | 3.25 | 3.26 | 3.26 | -2.69% | 33,291 | 0.62 |
| Aug 24, 2026 | 3.46 | 3.46 | 3.28 | 3.35 | 3.35 | -2.62% | 61,952 | 1.10 |