Skip to main content
VGZ logo

Vista Gold Corp.

VGZNYSEAMERICANMaterialsGold

$2.70Today:- (-)1Y +52.02%

As of Oct 28, 2026 close

Market cap
$394.12M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.43$3.13
Volume (live)
-
Avg. volume (3M)
2.67M

Vista Gold (VGZ) Historical Stock Prices

Analyze Vista Gold (VGZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vista Gold (VGZ) Interactive Price Chart

Interactive historical price chart showing Vista Gold stock price movements and trends across multiple time periods.

Loading chart...

VGZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VGZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20262.582.712.542.702.703.04M
Oct 27, 20262.622.632.582.602.602.33M
Oct 26, 20262.642.662.552.592.591.88M
Oct 23, 20262.592.662.562.642.641.86M
Oct 22, 20262.682.692.632.632.632.24M
Oct 21, 20262.742.802.662.772.771.99M
Oct 20, 20262.712.832.682.722.722.60M
Oct 19, 20262.722.792.672.722.722.98M
Oct 16, 20262.702.812.682.722.722.16M
Oct 15, 20262.592.722.542.702.702.93M
Oct 14, 20262.512.572.482.552.552.75M
Oct 13, 20262.632.662.572.592.592.54M
Oct 12, 20262.642.642.582.612.611.31M
Oct 9, 20262.742.752.652.652.652.06M
Oct 8, 20262.642.712.612.672.672.29M
Oct 7, 20262.612.702.572.642.641.73M
Oct 6, 20262.622.702.552.682.682.26M
Oct 5, 20262.682.742.582.612.614.13M
Oct 2, 20262.722.732.662.672.672.27M
Oct 1, 20262.732.732.662.682.681.88M
Sep 30, 20262.732.752.682.712.712.80M
Sep 29, 20262.702.712.632.682.682.02M
Sep 28, 20262.622.742.602.692.691.84M
Sep 25, 20262.702.802.682.752.752.25M
Sep 24, 20262.732.752.652.712.712.37M
Sep 23, 20262.732.772.672.742.742.69M
Sep 22, 20262.652.892.652.822.824.92M
Sep 21, 20262.642.792.602.742.747.92M
Sep 18, 20262.262.332.212.262.264.93M
Sep 17, 20262.232.332.232.252.251.22M
Sep 16, 20262.212.212.132.172.171.37M
Sep 15, 20262.192.192.122.162.161.19M
Sep 14, 20262.122.192.072.172.172.53M
Sep 11, 20262.262.262.142.172.17702.63K
Sep 10, 20262.202.232.162.192.19591.70K
Sep 9, 20262.292.342.272.272.27707.35K
Sep 8, 20262.252.322.212.252.251.06M
Sep 4, 20262.272.292.232.242.24690.70K
Sep 3, 20262.302.372.252.332.331.38M
Sep 2, 20262.162.252.152.242.24988.79K
Sep 1, 20262.132.172.052.102.10782.76K
Aug 31, 20262.192.212.152.182.18555.35K
Aug 28, 20262.362.362.192.212.21986.92K
Aug 27, 20262.302.362.282.352.35658.76K
Aug 26, 20262.332.362.302.312.311.15M
Aug 25, 20262.382.412.342.372.37776.58K
Aug 24, 20262.532.542.372.412.41946.48K
Aug 21, 20262.492.542.442.492.491.34M
Aug 20, 20262.422.502.392.422.421.11M
Aug 19, 20262.382.492.352.472.471.97M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.