Free Trial

Vista Gold (VGZ) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free VGZ Stock Alerts
$0.51
+0.01 (+2.00%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Vista Gold Stock Price Performance

5 Day
Performance
-2.77%
1 Month
Performance
-6.06%
3 Month
Performance
+49.27%
6 Month
Performance
+29.52%
Year-To-Date
Performance
+13.50%
1 Year
Performance
-14.96%
Receive VGZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vista Gold and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

VGZ Stock Chart for Thursday, May, 30, 2024

VGZ Chart by TradingView

Vista Gold Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.53$0.50
-4.85%		$0.55$0.50207,338 shs$61.12 million
05/27/2024$0.53$0.53
+0.00%		$0.53$0.51150,800 shs$64.24 million
05/24/2024$0.51$0.53
+2.77%		$0.53$0.51150,834 shs$64.22 million
05/23/2024$0.54$0.51
-4.45%		$0.54$0.50381,152 shs$62.49 million
05/22/2024$0.55$0.54
-2.82%		$0.55$0.53109,184 shs$65.40 million
05/21/2024$0.57$0.55
-3.00%		$0.56$0.55164,574 shs$67.30 million
05/20/2024$0.54$0.57
+5.07%		$0.57$0.55340,217 shs$69.39 million
05/17/2024$0.55$0.54
-0.55%		$0.57$0.53409,461 shs$66.04 million
05/16/2024$0.55$0.55
+0.07%		$0.55$0.53106,713 shs$66.41 million
05/15/2024$0.53$0.55
+1.91%		$0.55$0.53202,110 shs$66.35 million
05/14/2024$0.53$0.53
+1.52%		$0.55$0.52181,885 shs$65.11 million
05/13/2024$0.54$0.53
-2.48%		$0.53$0.52103,902 shs$64.14 million
05/10/2024$0.50$0.54
+7.18%		$0.55$0.50673,874 shs$65.64 million
05/09/2024$0.45$0.50
+11.23%		$0.51$0.46380,320 shs$61.24 million
05/08/2024$0.48$0.45
-6.61%		$0.48$0.45330,620 shs$55.06 million
05/07/2024$0.49$0.48
-0.39%		$0.50$0.47225,134 shs$58.95 million
05/06/2024$0.48$0.49
+0.96%		$0.52$0.47109,911 shs$59.18 million
05/03/2024$0.49$0.48
-0.78%		$0.50$0.47158,267 shs$58.52 million
05/02/2024$0.50$0.49
-3.02%		$0.51$0.47282,044 shs$58.98 million
05/01/2024$0.50$0.50
+0.26%		$0.51$0.5089,403 shs$60.81 million
04/30/2024$0.55$0.50
-8.59%		$0.54$0.50321,369 shs$60.66 million
04/29/2024$0.54$0.55
+1.22%		$0.55$0.53106,681 shs$66.36 million
04/26/2024$0.56$0.54
-3.13%		$0.55$0.5292,681 shs$65.56 million
04/25/2024$0.51$0.56
+9.87%		$0.56$0.50223,826 shs$67.67 million
04/24/2024$0.51$0.51
-0.33%		$0.51$0.49296,470 shs$61.59 million
04/23/2024$0.51$0.51
+0.38%		$0.53$0.49238,232 shs$61.80 million
04/22/2024$0.55$0.51
-8.56%		$0.53$0.51427,949 shs$61.57 million
04/19/2024$0.55$0.55
+0.11%		$0.56$0.54208,900 shs$67.16 million
04/18/2024$0.55$0.55
+0.36%		$0.57$0.55106,199 shs$67.09 million
04/17/2024$0.55$0.55
-0.54%		$0.57$0.55334,314 shs$66.84 million
04/16/2024$0.56$0.55
-1.71%		$0.57$0.54295,805 shs$67.21 million
04/15/2024$0.57$0.56
-1.32%		$0.57$0.56161,877 shs$68.37 million
04/12/2024$0.57$0.57
+0.14%		$0.61$0.56712,888 shs$69.40 million
04/11/2024$0.57$0.57
+0.04%		$0.58$0.56214,418 shs$69.30 million
04/10/2024$0.58$0.57
-1.01%		$0.58$0.55594,370 shs$69.27 million
04/09/2024$0.58$0.58
-0.74%		$0.60$0.57383,965 shs$69.98 million
04/08/2024$0.58$0.58
-0.41%		$0.59$0.56417,135 shs$70.50 million
04/05/2024$0.58$0.59
+2.61%		$0.62$0.56405,801 shs$71.70 million
04/04/2024$0.60$0.58
-4.01%		$0.62$0.55405,508 shs$69.88 million
04/03/2024$0.58$0.60
+2.76%		$0.61$0.58588,220 shs$72.80 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$0.60$0.58
-2.85%		$0.61$0.58324,832 shs$70.84 million
04/01/2024$0.56$0.60
+6.25%		$0.60$0.57608,121 shs$72.92 million
03/29/2024$0.56$0.56$0.57$0.52708,720 shs$68.63 million
03/28/2024$0.54$0.56
+5.55%		$0.57$0.52707,198 shs$68.63 million
03/27/2024$0.49$0.54
+8.19%		$0.54$0.49615,399 shs$65.02 million
03/26/2024$0.47$0.49
+5.71%		$0.50$0.46382,301 shs$60.10 million
03/25/2024$0.49$0.47
-4.55%		$0.49$0.46223,307 shs$56.85 million
03/22/2024$0.48$0.49
+1.74%		$0.50$0.49131,057 shs$59.55 million
03/21/2024$0.54$0.48
-10.60%		$0.57$0.45915,480 shs$58.53 million
03/20/2024$0.51$0.54
+5.57%		$0.54$0.51288,859 shs$65.47 million
03/19/2024$0.52$0.51
-1.70%		$0.52$0.51180,725 shs$62.02 million
03/18/2024$0.53$0.52
-2.04%		$0.54$0.51178,333 shs$62.86 million
03/15/2024$0.47$0.53
+12.79%		$0.53$0.47728,809 shs$64.18 million
03/14/2024$0.51$0.47
-7.41%		$0.52$0.46580,491 shs$56.90 million
03/13/2024$0.46$0.51
+9.54%		$0.51$0.46445,766 shs$61.45 million
03/12/2024$0.47$0.46
-2.05%		$0.48$0.46183,876 shs$56.10 million
03/11/2024$0.45$0.47
+4.42%		$0.50$0.46350,054 shs$57.28 million
03/08/2024$0.48$0.45
-5.53%		$0.50$0.43479,976 shs$54.85 million
03/07/2024$0.44$0.48
+10.18%		$0.48$0.43535,998 shs$58.06 million
03/06/2024$0.41$0.44
+6.15%		$0.44$0.41197,181 shs$52.70 million
03/05/2024$0.41$0.41
-0.73%		$0.44$0.40355,784 shs$49.65 million
03/04/2024$0.42$0.41
-1.67%		$0.43$0.40428,010 shs$50.01 million
03/01/2024$0.34$0.42
+22.24%		$0.43$0.34721,775 shs$50.86 million
02/29/2024$0.35$0.34
-1.83%		$0.36$0.33229,998 shs$41.61 million
02/28/2024$0.34$0.35
+3.83%		$0.36$0.33294,462 shs$42.38 million

Related Companies:
This page (NYSE:VGZ) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Next President (Not Trump. Not Biden.)
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Musk’s new company could top a trillion?
Paradigm Press