ストックスクリーナーアプリを入手
1.615
4.44%
-0.075
Vista Gold Corp. (VGZ) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.69 | $1.57 | $0.1198 | 658,729.0 | -4.44% |
| 2025-11-20 | $1.85 | $1.66 | $0.19 | 1,116,972.0 | -7.14% |
| 2025-11-19 | $1.88 | $1.76 | $0.12 | 1,359,750.0 | +4.60% |
| 2025-11-18 | $1.75 | $1.69 | $0.065 | 534,007.0 | +0.58% |
| 2025-11-17 | $1.78 | $1.69 | $0.0899 | 964,979.0 | -2.26% |
| 2025-11-14 | $1.82 | $1.67 | $0.1499 | 1,347,692.0 | -3.28% |
| 2025-11-13 | $1.89 | $1.70 | $0.19 | 2,122,209.0 | +7.65% |
| 2025-11-12 | $1.82 | $1.70 | $0.125 | 4,058,215.0 | -2.86% |
| 2025-11-11 | $1.80 | $1.69 | $0.115 | 1,124,287.0 | -1.13% |
| 2025-11-10 | $1.80 | $1.69 | $0.115 | 1,679,679.0 | +7.27% |
| 2025-11-07 | $1.65 | $1.53 | $0.12 | 663,232.0 | +2.48% |
| 2025-11-06 | $1.63 | $1.56 | $0.07 | 1,055,740.0 | +5.23% |
| 2025-11-05 | $1.57 | $1.43 | $0.14 | 1,482,719.0 | -1.29% |
| 2025-11-04 | $1.63 | $1.52 | $0.11 | 1,480,701.0 | -3.73% |
| 2025-11-03 | $1.68 | $1.60 | $0.08 | 943,324.0 | -3.59% |
| 2025-10-31 | $1.69 | $1.65 | $0.04 | 642,395.0 | -1.18% |
| 2025-10-30 | $1.73 | $1.66 | $0.07 | 601,666.0 | +0.60% |
| 2025-10-29 | $1.75 | $1.64 | $0.1099 | 805,671.0 | -1.18% |
| 2025-10-28 | $1.75 | $1.63 | $0.127 | 1,519,507.0 | +0.59% |
| 2025-10-27 | $1.71 | $1.60 | $0.11 | 1,697,004.0 | -2.87% |
| 2025-10-24 | $1.80 | $1.69 | $0.11 | 1,199,282.0 | +0.58% |
| 2025-10-23 | $1.84 | $1.71 | $0.13 | 1,429,498.0 | -2.81% |
| 2025-10-22 | $1.80 | $1.71 | $0.09 | 1,564,817.0 | -1.11% |
Vista Gold Corp. (VGZ) 株の年ごとの株価履歴
この詳細な分析では、Vista Gold Corp.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVGZ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vista Gold Corp.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のVista Gold Corp. (VGZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $1.89 | $1.43 | $0.46 | 20,592,235.0 | -3.29% |
| 2025-10 | $2.46 | $1.60 | $0.86 | 48,076,269.0 | -21.60% |
| 2025-09 | $2.46 | $1.26 | $1.20 | 46,394,462.0 | +73.17% |
| 2025-08 | $1.25 | $0.9112 | $0.3388 | 17,903,134.0 | +32.97% |
| 2025-07 | $1.03 | $0.92 | $0.11 | 9,534,023.0 | -5.22% |
| 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% |
2024年のVista Gold Corp. (VGZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のVista Gold Corp. (VGZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.80%
大文字化:
|
ボリューム (24 時間):