Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,696.72
+821.23(+1.31%)
CMC Crypto 200
1,323.29
+46.31(+3.63%)

Vista Gold Corp. (VGZ.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.6700

-0.0100

(-1.47%)

At close: 03:35PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,600
02 May 2024	0.6600	0.6800	0.6600	0.6800	0.6800	21,500
01 May 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,500
30 Apr 2024	0.7200	0.7200	0.6800	0.6800	0.6800	31,500
29 Apr 2024	0.7400	0.7400	0.7400	0.7400	0.7400	3,500
26 Apr 2024	0.7400	0.7400	0.7400	0.7400	0.7400	4,400
25 Apr 2024	0.7000	0.7500	0.7000	0.7500	0.7500	23,000
24 Apr 2024	0.6700	0.6900	0.6700	0.6800	0.6800	58,000
23 Apr 2024	0.7000	0.7000	0.6800	0.6900	0.6900	10,500
22 Apr 2024	0.7200	0.7200	0.6900	0.6900	0.6900	19,600
19 Apr 2024	0.7500	0.7500	0.7400	0.7500	0.7500	379,900
18 Apr 2024	0.7800	0.7800	0.7500	0.7500	0.7500	3,700
17 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	42,500
16 Apr 2024	0.7700	0.7700	0.7600	0.7600	0.7600	1,600
15 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,500
12 Apr 2024	0.7800	0.8200	0.7800	0.7900	0.7900	16,100
11 Apr 2024	0.7700	0.7800	0.7600	0.7800	0.7800	12,000
10 Apr 2024	0.7700	0.7800	0.7600	0.7800	0.7800	65,600
09 Apr 2024	0.7900	0.8000	0.7800	0.7800	0.7800	19,500
08 Apr 2024	0.7900	0.7900	0.7800	0.7800	0.7800	14,100
05 Apr 2024	0.8300	0.8300	0.7700	0.7900	0.7900	2,100
04 Apr 2024	0.7800	0.8300	0.7800	0.8000	0.8000	28,600
03 Apr 2024	0.7900	0.8200	0.7900	0.8200	0.8200	84,800
02 Apr 2024	0.8200	0.8200	0.7800	0.7800	0.7800	30,900
01 Apr 2024	0.7800	0.8000	0.7800	0.8000	0.8000	17,600
28 Mar 2024	0.7200	0.7700	0.7100	0.7700	0.7700	111,000
27 Mar 2024	0.6800	0.7300	0.6800	0.7200	0.7200	57,500
26 Mar 2024	0.6500	0.6500	0.6400	0.6400	0.6400	44,200
25 Mar 2024	0.6700	0.6700	0.6200	0.6200	0.6200	35,900
22 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	13,800
21 Mar 2024	0.7400	0.7500	0.6500	0.6500	0.6500	108,700
20 Mar 2024	0.7300	0.7300	0.7300	0.7300	0.7300	3,200
19 Mar 2024	0.6800	0.7200	0.6800	0.6900	0.6900	11,700
18 Mar 2024	0.6800	0.7400	0.6800	0.6800	0.6800	19,300
15 Mar 2024	0.6900	0.6900	0.6800	0.6800	0.6800	9,500
14 Mar 2024	0.6400	0.6600	0.6300	0.6300	0.6300	2,900
13 Mar 2024	0.6500	0.6700	0.6500	0.6700	0.6700	4,800
12 Mar 2024	0.6400	0.6400	0.6300	0.6300	0.6300	5,100
11 Mar 2024	0.6200	0.6800	0.6200	0.6800	0.6800	19,100
08 Mar 2024	0.7000	0.7000	0.6000	0.6000	0.6000	34,200
07 Mar 2024	0.6400	0.6500	0.6300	0.6500	0.6500	17,900
06 Mar 2024	0.5800	0.6000	0.5800	0.6000	0.6000	19,500
05 Mar 2024	0.6000	0.6000	0.5500	0.5800	0.5800	4,500
04 Mar 2024	0.5800	0.5800	0.5600	0.5600	0.5600	3,500
01 Mar 2024	0.4600	0.5800	0.4600	0.5800	0.5800	35,800
29 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
28 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,400
27 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
26 Feb 2024	0.4500	0.4500	0.4300	0.4300	0.4300	17,000
23 Feb 2024	0.4500	0.4700	0.4500	0.4700	0.4700	6,700
22 Feb 2024	0.4800	0.4800	0.4500	0.4800	0.4800	17,200
21 Feb 2024	0.4800	0.4800	0.4700	0.4700	0.4700	1,500
20 Feb 2024	0.4900	0.4900	0.4800	0.4800	0.4800	3,500
16 Feb 2024	0.4800	0.5000	0.4800	0.5000	0.5000	40,100
15 Feb 2024	0.4800	0.4800	0.4600	0.4600	0.4600	13,000
14 Feb 2024	0.5400	0.5400	0.5000	0.5000	0.5000	45,600
13 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,600
12 Feb 2024	0.5200	0.5300	0.5200	0.5300	0.5300	7,000
09 Feb 2024	0.5100	0.5200	0.5100	0.5200	0.5200	4,300
08 Feb 2024	0.4900	0.5200	0.4600	0.5200	0.5200	30,300
07 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
02 Feb 2024	0.5100	0.5100	0.5000	0.5000	0.5000	1,700
01 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
31 Jan 2024	0.4700	0.4900	0.4700	0.4800	0.4800	4,500
30 Jan 2024	0.5100	0.5200	0.4800	0.4900	0.4900	9,800
29 Jan 2024	0.4900	0.5100	0.4900	0.5100	0.5100	9,100
26 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
25 Jan 2024	0.4800	0.4900	0.4800	0.4900	0.4900	9,200
24 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,500
23 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5100	600
22 Jan 2024	0.5300	0.5400	0.5300	0.5400	0.5400	1,500
19 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,300
18 Jan 2024	0.5100	0.5200	0.5100	0.5200	0.5200	1,100
17 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
16 Jan 2024	0.5900	0.5900	0.5500	0.5500	0.5500	4,000
15 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
12 Jan 2024	0.5400	0.5400	0.5200	0.5200	0.5200	6,400
11 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5100	600
10 Jan 2024	0.5200	0.5200	0.5000	0.5100	0.5100	6,700
09 Jan 2024	0.5300	0.5300	0.5100	0.5100	0.5100	9,000
08 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5600	4,000
05 Jan 2024	0.6000	0.6000	0.5800	0.6000	0.6000	7,600
04 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	11,100
03 Jan 2024	0.6000	0.6000	0.5800	0.5800	0.5800	1,500
02 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	300
29 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	500
28 Dec 2023	0.6100	0.6100	0.5700	0.5700	0.5700	29,800
27 Dec 2023	0.6000	0.6100	0.5800	0.6100	0.6100	9,000
22 Dec 2023	0.6300	0.6300	0.6000	0.6100	0.6100	4,400
21 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
20 Dec 2023	0.6000	0.6200	0.5800	0.5800	0.5800	92,200
19 Dec 2023	0.5500	0.6300	0.5400	0.6300	0.6300	49,800
18 Dec 2023	0.5800	0.5800	0.5500	0.5500	0.5500	143,400
15 Dec 2023	0.5900	0.5900	0.5600	0.5800	0.5800	12,900
14 Dec 2023	0.4700	0.5900	0.4700	0.5900	0.5900	27,400
13 Dec 2023	0.4500	0.4700	0.4300	0.4700	0.4700	22,000
12 Dec 2023	0.4800	0.4800	0.4500	0.4500	0.4500	4,000
11 Dec 2023	0.5000	0.5300	0.4800	0.4800	0.4800	9,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,696.72+821.23(+1.31%)

CMC Crypto 2001,323.29+46.31(+3.63%)

Vista Gold Corp. (VGZ.TO)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,696.72
+821.23(+1.31%)

CMC Crypto 200
1,323.29
+46.31(+3.63%)