Get the Stockscreener App
1.225
0.41%
0.005
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 May 29, 2025, is $1.225.
- 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 410.42% to $1.225 now.
- The 52-week high stock price for VGZ is $1.30, representing a 6.12% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for VGZ is $0.4573, indicating a -62.67% decrease from the current share price, occurred on June 04, 2024.
- The closing price of Vista Gold Corp. (VGZ) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 29, 2025 | $1.25 | $1.21 | $0.045 | 214,783.0 | +0.82% |
| May 28, 2025 | $1.24 | $1.20 | $0.04 | 380,327.0 | +0.00% |
| May 27, 2025 | $1.27 | $1.20 | $0.07 | 773,974.0 | -0.81% |
| May 23, 2025 | $1.30 | $1.23 | $0.07 | 898,700.0 | +0.82% |
| May 22, 2025 | $1.27 | $1.20 | $0.07 | 823,630.0 | -2.40% |
| May 21, 2025 | $1.30 | $1.20 | $0.10 | 1,547,135.0 | +2.46% |
| May 20, 2025 | $1.25 | $1.04 | $0.21 | 2,516,670.0 | +16.19% |
| May 19, 2025 | $1.05 | $0.975 | $0.075 | 948,612.0 | +9.26% |
| May 16, 2025 | $0.9686 | $0.93 | $0.0386 | 245,320.0 | +0.10% |
| May 15, 2025 | $0.9699 | $0.925 | $0.0449 | 293,126.0 | +2.93% |
| May 14, 2025 | $0.9713 | $0.9201 | $0.0512 | 359,477.0 | -3.31% |
| May 13, 2025 | $0.9898 | $0.93 | $0.0598 | 530,460.0 | +0.94% |
| May 12, 2025 | $1.00 | $0.92 | $0.08 | 1,227,186.0 | -7.22% |
| May 09, 2025 | $1.05 | $1.00 | $0.05 | 848,454.0 | +0.98% |
| May 08, 2025 | $1.05 | $1.00 | $0.05 | 1,196,939.0 | -1.92% |
| May 07, 2025 | $1.05 | $0.97 | $0.08 | 854,497.0 | +6.12% |
| May 06, 2025 | $1.01 | $0.96 | $0.05 | 631,984.0 | +1.04% |
| May 05, 2025 | $0.99 | $0.9141 | $0.0759 | 369,062.0 | +7.52% |
| May 02, 2025 | $0.95 | $0.88 | $0.07 | 556,254.0 | +0.23% |
| May 01, 2025 | $0.9866 | $0.89 | $0.0966 | 920,448.0 | -8.78% |
| Apr 30, 2025 | $1.04 | $0.9625 | $0.0775 | 744,582.0 | -4.21% |
| Apr 29, 2025 | $1.03 | $0.97 | $0.06 | 581,203.0 | +3.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.30 | $0.88 | $0.42 | 16,137,038.0 | +24.67% |
| Apr, 2025 | $1.04 | $0.6753 | $0.3647 | 18,026,717.0 | +19.15% |
| Mar, 2025 | $0.85 | $0.638 | $0.212 | 11,214,693.0 | +32.48% |
| Feb, 2025 | $0.7099 | $0.60 | $0.1099 | 5,469,907.0 | -2.34% |
| Jan, 2025 | $0.68 | $0.55 | $0.13 | 4,482,530.0 | +14.70% |
Vista Gold Corp. Stock (VGZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.63 | $0.47 | $0.16 | 7,720,225.0 | -10.93% |
| Nov, 2024 | $0.686 | $0.5032 | $0.1828 | 10,777,780.0 | -6.15% |
| Oct, 2024 | $0.827 | $0.6254 | $0.2016 | 9,442,532.0 | -16.27% |
| Sep, 2024 | $0.79 | $0.526 | $0.264 | 11,008,944.0 | +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% |
0.11%
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):