Get the Stockscreener App
0.7763
9.48%
0.0672
After Hours:
.78
0.00371
+0.48%
Vista Gold Corp. Stock (VGZ) Price History
The historical daily chart and data for Vista Gold Corp. stock (VGZ), show that the latest closing stock price as of September 30, 2024, is $0.7763.
- Vista Gold Corp. all-time high stock price is $2.09, occurred on June 27, 2016.
- The lowest Vista Gold Corp. stock price recorded was $0.24 on July 15, 2015. Since then, Vista Gold Corp.'s stock price has risen over 223.45% to $0.7763 now.
- The 52-week high stock price for VGZ is $0.79, representing a 1.77% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for VGZ is $0.301, indicating a -61.23% decrease from the current share price, occurred on November 21, 2023.
- The closing price of Vista Gold Corp. (VGZ) stock in the beginning of 2023 was $0.7126. The stock closed the year at $0.4951, a loss of over -30.52% for the year.
The table below shows more information about VGZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.7839 | $0.7262 | $0.0577 | 1,494,102.0 | +9.48% |
| Sep 27, 2024 | $0.79 | $0.701 | $0.089 | 853,821.0 | -8.10% |
| Sep 26, 2024 | $0.777 | $0.747 | $0.03 | 1,616,833.0 | +6.21% |
| Sep 25, 2024 | $0.7299 | $0.7045 | $0.0254 | 415,647.0 | +3.04% |
| Sep 24, 2024 | $0.7149 | $0.6854 | $0.0295 | 607,070.0 | +2.34% |
| Sep 23, 2024 | $0.717 | $0.6811 | $0.0359 | 518,945.0 | -0.55% |
| Sep 20, 2024 | $0.6999 | $0.6892 | $0.0107 | 268,016.0 | -1.00% |
| Sep 19, 2024 | $0.7048 | $0.68 | $0.0248 | 245,186.0 | +1.72% |
| Sep 18, 2024 | $0.72 | $0.68 | $0.04 | 363,161.0 | -0.64% |
| Sep 17, 2024 | $0.7058 | $0.6727 | $0.0331 | 305,317.0 | -0.72% |
| Sep 16, 2024 | $0.735 | $0.6812 | $0.0538 | 336,533.0 | -1.36% |
| Sep 13, 2024 | $0.728 | $0.6666 | $0.0614 | 918,643.0 | +7.12% |
| Sep 12, 2024 | $0.66 | $0.62 | $0.04 | 675,360.0 | +6.50% |
| Sep 11, 2024 | $0.6197 | $0.5999 | $0.0198 | 227,329.0 | +1.59% |
| Sep 10, 2024 | $0.62 | $0.5931 | $0.0269 | 117,431.0 | -1.60% |
| Sep 09, 2024 | $0.6289 | $0.5893 | $0.0396 | 384,007.0 | +6.00% |
| Sep 06, 2024 | $0.5898 | $0.55 | $0.0398 | 598,365.0 | +5.56% |
| Sep 05, 2024 | $0.6159 | $0.526 | $0.0899 | 459,371.0 | -3.15% |
| Sep 04, 2024 | $0.5839 | $0.5631 | $0.0208 | 201,156.0 | +1.38% |
Vista Gold Corp. Stock (VGZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vista Gold Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VGZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vista Gold Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vista Gold Corp. Stock (VGZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.79 | $0.526 | $0.264 | 12,503,046.0 | +26.01% |
| Aug, 2024 | $0.66 | $0.48 | $0.18 | 7,061,333.0 | +13.04% |
| Jul, 2024 | $0.5815 | $0.459 | $0.1225 | 6,832,284.0 | +17.20% |
| Jun, 2024 | $0.5154 | $0.4573 | $0.0581 | 3,592,892.0 | -7.72% |
| May, 2024 | $0.571 | $0.45 | $0.121 | 4,899,900.0 | +1.39% |
| Apr, 2024 | $0.6209 | $0.4872 | $0.1337 | 7,467,560.0 | -11.99% |
| Mar, 2024 | $0.5713 | $0.34 | $0.2313 | 8,725,881.0 | +64.35% |
| Feb, 2024 | $0.391 | $0.3211 | $0.0699 | 4,877,841.0 | -4.58% |
| Jan, 2024 | $0.47 | $0.35 | $0.12 | 4,394,803.0 | -20.31% |
Vista Gold Corp. Stock (VGZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.48 | $0.31 | $0.17 | 7,968,150.0 | +8.11% |
| Nov, 2023 | $0.46 | $0.301 | $0.159 | 7,315,886.0 | +13.16% |
| Oct, 2023 | $0.4299 | $0.3402 | $0.0897 | 5,349,202.0 | -14.09% |
| Sep, 2023 | $0.5092 | $0.38 | $0.1292 | 2,991,383.0 | -11.70% |
| Aug, 2023 | $0.52 | $0.45 | $0.07 | 2,923,046.0 | -6.35% |
| Jul, 2023 | $0.5699 | $0.4975 | $0.0724 | 4,033,359.0 | +0.02% |
| Jun, 2023 | $0.603 | $0.50 | $0.103 | 2,554,648.0 | -13.34% |
| May, 2023 | $0.7599 | $0.58 | $0.1799 | 4,034,314.0 | -7.16% |
| Apr, 2023 | $0.67 | $0.5805 | $0.0895 | 3,986,196.0 | +7.34% |
| Mar, 2023 | $0.61 | $0.471 | $0.139 | 3,219,484.0 | +14.14% |
| Feb, 2023 | $0.63 | $0.51 | $0.12 | 2,027,530.0 | -14.92% |
| Jan, 2023 | $0.67 | $0.4952 | $0.1748 | 4,598,113.0 | +25.21% |
Vista Gold Corp. Stock (VGZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.595 | $0.456 | $0.139 | 3,356,885.0 | -14.64% |
| Nov, 2022 | $0.6284 | $0.4802 | $0.1482 | 3,038,731.0 | +5.65% |
| Oct, 2022 | $0.573 | $0.501 | $0.072 | 1,958,274.0 | +4.31% |
| Sep, 2022 | $0.60 | $0.4851 | $0.1149 | 3,573,965.0 | -10.49% |
| Aug, 2022 | $0.70 | $0.575 | $0.125 | 2,167,886.0 | -10.68% |
| Jul, 2022 | $0.6799 | $0.5217 | $0.1582 | 3,529,347.0 | -3.19% |
| Jun, 2022 | $0.8495 | $0.6779 | $0.1716 | 2,409,669.0 | -14.68% |
| May, 2022 | $0.91 | $0.689 | $0.221 | 3,897,964.0 | -8.85% |
| Apr, 2022 | $1.09 | $0.80 | $0.29 | 5,664,153.0 | -16.72% |
| Mar, 2022 | $1.12 | $0.822 | $0.298 | 11,440,168.0 | +22.81% |
| Feb, 2022 | $0.8883 | $0.679 | $0.2093 | 5,433,022.0 | +22.32% |
| Jan, 2022 | $0.7687 | $0.6341 | $0.1346 | 4,312,532.0 | -1.48% |
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):