Stockscreener 앱 받기
0.982
1.70%
-0.017
Vista Gold Corp. 주식 (VGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $1.01 | $0.975 | $0.035 | 251,484.0 | -1.70% |
| 2025-07-02 | $0.999 | $0.974 | $0.025 | 377,220.0 | +0.91% |
| 2025-07-01 | $1.00 | $0.9677 | $0.0323 | 304,870.0 | +1.44% |
| 2025-06-30 | $0.9961 | $0.96 | $0.0361 | 389,633.0 | -1.42% |
| 2025-06-27 | $1.01 | $0.975 | $0.035 | 699,808.0 | -2.94% |
| 2025-06-26 | $1.05 | $1.00 | $0.045 | 264,551.0 | -0.97% |
| 2025-06-25 | $1.05 | $1.02 | $0.03 | 216,604.0 | -1.90% |
| 2025-06-24 | $1.05 | $0.99 | $0.06 | 850,083.0 | +2.94% |
| 2025-06-23 | $1.02 | $0.9812 | $0.0388 | 404,355.0 | +2.56% |
| 2025-06-20 | $1.00 | $0.961 | $0.039 | 485,577.0 | +0.15% |
| 2025-06-18 | $1.02 | $0.9851 | $0.0349 | 646,493.0 | -2.65% |
| 2025-06-17 | $1.03 | $1.00 | $0.03 | 326,630.0 | +0.00% |
| 2025-06-16 | $1.02 | $1.00 | $0.02 | 598,123.0 | +2.00% |
| 2025-06-13 | $1.02 | $1.00 | $0.02 | 446,932.0 | +0.07% |
| 2025-06-12 | $1.02 | $0.98 | $0.04 | 459,661.0 | +1.95% |
| 2025-06-11 | $1.00 | $0.98 | $0.02 | 293,727.0 | +0.02% |
| 2025-06-10 | $1.02 | $0.98 | $0.04 | 650,822.0 | -2.97% |
| 2025-06-09 | $1.01 | $0.96 | $0.05 | 813,258.0 | +4.90% |
| 2025-06-06 | $1.03 | $0.9505 | $0.0795 | 1,135,102.0 | -3.72% |
| 2025-06-05 | $1.04 | $0.981 | $0.059 | 1,486,993.0 | +1.94% |
| 2025-06-04 | $1.15 | $0.91 | $0.24 | 5,699,006.0 | -15.43% |
| 2025-06-03 | $1.21 | $1.13 | $0.08 | 1,187,490.0 | -5.69% |
Vista Gold Corp. 주식 (VGZ) 연도별 가격 이력
이 심층 분석에서는 Vista Gold Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VGZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Gold Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Gold Corp. 주식 (VGZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.01 | $0.9677 | $0.0423 | 933,574.0 | +0.63% |
| 2025-06 | $1.28 | $0.91 | $0.37 | 18,187,807.0 | -17.30% |
| 2025-05 | $1.30 | $0.88 | $0.42 | 17,365,259.0 | +19.60% |
| 2025-04 | $1.04 | $0.6753 | $0.3647 | 18,026,717.0 | +19.15% |
| 2025-03 | $0.85 | $0.638 | $0.212 | 11,214,693.0 | +32.48% |
| 2025-02 | $0.7099 | $0.60 | $0.1099 | 5,469,907.0 | -2.34% |
| 2025-01 | $0.68 | $0.55 | $0.13 | 4,482,530.0 | +14.70% |
Vista Gold Corp. 주식 (VGZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.63 | $0.47 | $0.16 | 7,720,225.0 | -10.93% |
| 2024-11 | $0.686 | $0.5032 | $0.1828 | 10,777,780.0 | -6.15% |
| 2024-10 | $0.827 | $0.6254 | $0.2016 | 9,442,532.0 | -16.27% |
| 2024-09 | $0.79 | $0.526 | $0.264 | 11,008,944.0 | +26.01% |
| 2024-08 | $0.66 | $0.48 | $0.18 | 7,061,333.0 | +13.04% |
| 2024-07 | $0.5815 | $0.459 | $0.1225 | 6,832,284.0 | +17.20% |
| 2024-06 | $0.5154 | $0.4573 | $0.0581 | 3,592,892.0 | -7.72% |
| 2024-05 | $0.571 | $0.45 | $0.121 | 4,899,900.0 | +1.39% |
| 2024-04 | $0.6209 | $0.4872 | $0.1337 | 7,467,560.0 | -11.99% |
| 2024-03 | $0.5713 | $0.34 | $0.2313 | 8,725,881.0 | +64.35% |
| 2024-02 | $0.391 | $0.3211 | $0.0699 | 4,877,841.0 | -4.58% |
| 2024-01 | $0.47 | $0.35 | $0.12 | 4,394,803.0 | -20.31% |
Vista Gold Corp. 주식 (VGZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.48 | $0.31 | $0.17 | 7,968,150.0 | +8.11% |
| 2023-11 | $0.46 | $0.301 | $0.159 | 7,315,886.0 | +13.16% |
| 2023-10 | $0.4299 | $0.3402 | $0.0897 | 5,349,202.0 | -14.09% |
| 2023-09 | $0.5092 | $0.38 | $0.1292 | 2,991,383.0 | -11.70% |
| 2023-08 | $0.52 | $0.45 | $0.07 | 2,923,046.0 | -6.35% |
| 2023-07 | $0.5699 | $0.4975 | $0.0724 | 4,033,359.0 | +0.02% |
| 2023-06 | $0.603 | $0.50 | $0.103 | 2,554,648.0 | -13.34% |
| 2023-05 | $0.7599 | $0.58 | $0.1799 | 4,034,314.0 | -7.16% |
| 2023-04 | $0.67 | $0.5805 | $0.0895 | 3,986,196.0 | +7.34% |
| 2023-03 | $0.61 | $0.471 | $0.139 | 3,219,484.0 | +14.14% |
| 2023-02 | $0.63 | $0.51 | $0.12 | 2,027,530.0 | -14.92% |
| 2023-01 | $0.67 | $0.4952 | $0.1748 | 4,598,113.0 | +25.21% |
0.11%
0.96%
자본화:
|
볼륨(24시간):