Stockscreener 앱 받기
1.15
5.74%
-0.07
Vista Gold Corp. 주식 (VGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $1.25 | $1.15 | $0.105 | 994,741.0 | -5.74% |
| 2025-05-28 | $1.24 | $1.20 | $0.04 | 380,327.0 | +0.00% |
| 2025-05-27 | $1.27 | $1.20 | $0.07 | 773,974.0 | -0.81% |
| 2025-05-23 | $1.30 | $1.23 | $0.07 | 898,700.0 | +0.82% |
| 2025-05-22 | $1.27 | $1.20 | $0.07 | 823,630.0 | -2.40% |
| 2025-05-21 | $1.30 | $1.20 | $0.10 | 1,547,135.0 | +2.46% |
| 2025-05-20 | $1.25 | $1.04 | $0.21 | 2,516,670.0 | +16.19% |
| 2025-05-19 | $1.05 | $0.975 | $0.075 | 948,612.0 | +9.26% |
| 2025-05-16 | $0.9686 | $0.93 | $0.0386 | 245,320.0 | +0.10% |
| 2025-05-15 | $0.9699 | $0.925 | $0.0449 | 293,126.0 | +2.93% |
| 2025-05-14 | $0.9713 | $0.9201 | $0.0512 | 359,477.0 | -3.31% |
| 2025-05-13 | $0.9898 | $0.93 | $0.0598 | 530,460.0 | +0.94% |
| 2025-05-12 | $1.00 | $0.92 | $0.08 | 1,227,186.0 | -7.22% |
| 2025-05-09 | $1.05 | $1.00 | $0.05 | 848,454.0 | +0.98% |
| 2025-05-08 | $1.05 | $1.00 | $0.05 | 1,196,939.0 | -1.92% |
| 2025-05-07 | $1.05 | $0.97 | $0.08 | 854,497.0 | +6.12% |
| 2025-05-06 | $1.01 | $0.96 | $0.05 | 631,984.0 | +1.04% |
| 2025-05-05 | $0.99 | $0.9141 | $0.0759 | 369,062.0 | +7.52% |
| 2025-05-02 | $0.95 | $0.88 | $0.07 | 556,254.0 | +0.23% |
| 2025-05-01 | $0.9866 | $0.89 | $0.0966 | 920,448.0 | -8.78% |
| 2025-04-30 | $1.04 | $0.9625 | $0.0775 | 744,582.0 | -4.21% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.30 | $0.88 | $0.42 | 17,911,737.0 | +16.56% |
| 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% |
0.52%
0.79%
자본화:
|
볼륨(24시간):