Vista Gold Corp - Price History
Monthly price history for VGZ (Vista Gold Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.50 | $0.50 |
| April 2024 | $0.50 | $0.50 |
| March 2024 | $0.56 | $0.56 |
| February 2024 | $0.34 | $0.34 |
| January 2024 | $0.36 | $0.36 |
| December 2023 | $0.45 | $0.45 |
| November 2023 | $0.42 | $0.42 |
| October 2023 | $0.37 | $0.37 |
| September 2023 | $0.43 | $0.43 |
| August 2023 | $0.49 | $0.49 |
| July 2023 | $0.52 | $0.52 |
| June 2023 | $0.52 | $0.52 |
| May 2023 | $0.60 | $0.60 |
| April 2023 | $0.65 | $0.65 |
| March 2023 | $0.60 | $0.60 |
| February 2023 | $0.53 | $0.53 |
| January 2023 | $0.62 | $0.62 |
| December 2022 | $0.50 | $0.50 |
| November 2022 | $0.58 | $0.58 |
| October 2022 | $0.55 | $0.55 |
| September 2022 | $0.53 | $0.53 |
| August 2022 | $0.59 | $0.59 |
| July 2022 | $0.66 | $0.66 |
| June 2022 | $0.68 | $0.68 |
| May 2022 | $0.80 | $0.80 |
| April 2022 | $0.87 | $0.87 |
| March 2022 | $1.05 | $1.05 |
| February 2022 | $0.86 | $0.86 |
| January 2022 | $0.70 | $0.70 |
| December 2021 | $0.71 | $0.71 |
| November 2021 | $0.73 | $0.73 |
| October 2021 | $0.75 | $0.75 |
| September 2021 | $0.72 | $0.72 |
| August 2021 | $0.80 | $0.80 |
| July 2021 | $0.91 | $0.91 |
| June 2021 | $1.23 | $1.23 |
| May 2021 | $1.14 | $1.14 |
| April 2021 | $1.06 | $1.06 |
| March 2021 | $1.06 | $1.06 |
| February 2021 | $0.93 | $0.93 |
| January 2021 | $0.98 | $0.98 |
| December 2020 | $1.08 | $1.08 |
| November 2020 | $0.98 | $0.98 |
| October 2020 | $1.05 | $1.05 |
| September 2020 | $1.09 | $1.09 |
| August 2020 | $1.24 | $1.24 |
| July 2020 | $1.15 | $1.15 |
| June 2020 | $0.84 | $0.84 |
| May 2020 | $0.90 | $0.90 |
| April 2020 | $0.78 | $0.78 |
| March 2020 | $0.47 | $0.47 |
| February 2020 | $0.58 | $0.58 |
| January 2020 | $0.68 | $0.68 |
| December 2019 | $0.72 | $0.72 |
| November 2019 | $0.60 | $0.60 |
| October 2019 | $0.76 | $0.76 |
| September 2019 | $0.76 | $0.76 |
| August 2019 | $0.96 | $0.96 |
| July 2019 | $0.88 | $0.88 |
| June 2019 | $0.76 | $0.76 |
| May 2019 | $0.60 | $0.60 |
| April 2019 | $0.62 | $0.62 |
| March 2019 | $0.68 | $0.68 |
| February 2019 | $0.78 | $0.78 |
| January 2019 | $0.68 | $0.68 |
| December 2018 | $0.52 | $0.52 |
| November 2018 | $0.44 | $0.44 |
| October 2018 | $0.55 | $0.55 |
| September 2018 | $0.50 | $0.50 |
| August 2018 | $0.51 | $0.51 |
| July 2018 | $0.60 | $0.60 |
| June 2018 | $0.69 | $0.69 |
| May 2018 | $0.69 | $0.69 |
| April 2018 | $0.73 | $0.73 |
| March 2018 | $0.73 | $0.73 |
| February 2018 | $0.73 | $0.73 |
| January 2018 | $0.86 | $0.86 |
| December 2017 | $0.70 | $0.70 |
| November 2017 | $0.68 | $0.68 |
| October 2017 | $0.68 | $0.68 |
| September 2017 | $0.76 | $0.76 |
| August 2017 | $0.86 | $0.86 |
| July 2017 | $0.84 | $0.84 |
| June 2017 | $0.87 | $0.87 |
| May 2017 | $0.90 | $0.90 |
| April 2017 | $1.03 | $1.03 |
| March 2017 | $1.02 | $1.02 |
| February 2017 | $1.06 | $1.06 |
| January 2017 | $1.01 | $1.01 |
| December 2016 | $0.96 | $0.96 |
| November 2016 | $0.83 | $0.83 |
| October 2016 | $0.90 | $0.90 |
| September 2016 | $1.06 | $1.06 |
| August 2016 | $0.90 | $0.90 |
| July 2016 | $1.61 | $1.61 |
| June 2016 | $1.92 | $1.92 |
| May 2016 | $0.70 | $0.70 |
| April 2016 | $0.82 | $0.82 |
| March 2016 | $0.48 | $0.48 |
| February 2016 | $0.49 | $0.49 |
| January 2016 | $0.28 | $0.28 |
| December 2015 | $0.28 | $0.28 |
| November 2015 | $0.27 | $0.27 |
| October 2015 | $0.29 | $0.29 |
| September 2015 | $0.30 | $0.30 |
| August 2015 | $0.28 | $0.28 |
| July 2015 | $0.26 | $0.26 |
| June 2015 | $0.33 | $0.33 |
| May 2015 | $0.32 | $0.32 |
| April 2015 | $0.36 | $0.36 |
| March 2015 | $0.30 | $0.30 |
| February 2015 | $0.35 | $0.35 |
| January 2015 | $0.39 | $0.39 |
| December 2014 | $0.28 | $0.28 |
| November 2014 | $0.28 | $0.28 |
| October 2014 | $0.27 | $0.27 |
| September 2014 | $0.41 | $0.41 |
| August 2014 | $0.47 | $0.47 |
| July 2014 | $0.46 | $0.46 |
| June 2014 | $0.50 | $0.50 |
| May 2014 | $0.39 | $0.39 |
| April 2014 | $0.48 | $0.48 |
| March 2014 | $0.52 | $0.52 |
| February 2014 | $0.65 | $0.65 |
| January 2014 | $0.58 | $0.58 |
| December 2013 | $0.38 | $0.38 |
| November 2013 | $0.37 | $0.37 |
| October 2013 | $0.43 | $0.43 |
| September 2013 | $0.46 | $0.46 |
| August 2013 | $0.78 | $0.78 |
| July 2013 | $0.86 | $0.86 |
| June 2013 | $0.97 | $0.97 |
| May 2013 | $1.47 | $1.47 |
| April 2013 | $1.68 | $1.68 |
| March 2013 | $2.16 | $2.16 |
| February 2013 | $1.85 | $1.85 |
| January 2013 | $2.27 | $2.27 |
| December 2012 | $2.70 | $2.70 |
| November 2012 | $2.96 | $2.96 |
| October 2012 | $3.33 | $3.33 |
| September 2012 | $3.63 | $3.63 |
| August 2012 | $3.08 | $3.08 |
| July 2012 | $3.02 | $3.02 |
| June 2012 | $2.91 | $2.91 |
| May 2012 | $2.89 | $2.89 |
| April 2012 | $3.02 | $3.02 |
| March 2012 | $3.14 | $3.14 |
| February 2012 | $3.54 | $3.54 |
| January 2012 | $3.77 | $3.77 |
| December 2011 | $3.07 | $3.07 |
| November 2011 | $3.61 | $3.61 |
| October 2011 | $3.61 | $3.61 |
| September 2011 | $3.34 | $3.34 |
| August 2011 | $3.41 | $3.41 |
| July 2011 | $3.09 | $3.09 |
| June 2011 | $2.83 | $2.83 |
| May 2011 | $2.87 | $2.87 |
| April 2011 | $3.28 | $3.28 |
| March 2011 | $4 | $4 |
| February 2011 | $3.23 | $3.23 |
| January 2011 | $2.52 | $2.52 |
| December 2010 | $2.39 | $2.39 |
| November 2010 | $2.85 | $2.85 |
| October 2010 | $2.75 | $2.75 |
| September 2010 | $2.57 | $2.57 |
| August 2010 | $2.11 | $2.11 |
| July 2010 | $1.38 | $1.38 |
| June 2010 | $1.70 | $1.70 |
| May 2010 | $1.90 | $1.90 |
| April 2010 | $2.49 | $2.49 |
| March 2010 | $2.01 | $2.01 |
| February 2010 | $1.97 | $1.97 |
| January 2010 | $2.21 | $2.21 |
| December 2009 | $2.45 | $2.45 |
| November 2009 | $3.07 | $3.07 |
| October 2009 | $2.53 | $2.53 |
| September 2009 | $2.38 | $2.38 |
| August 2009 | $1.83 | $1.83 |
| July 2009 | $1.87 | $1.87 |
| June 2009 | $1.72 | $1.72 |
| May 2009 | $2.69 | $2.69 |
| April 2009 | $2.05 | $2.05 |
| March 2009 | $2.04 | $2.04 |
| February 2009 | $1.99 | $1.99 |
| January 2009 | $2.25 | $2.25 |
| December 2008 | $1.12 | $1.12 |
| November 2008 | $1.32 | $1.32 |
| October 2008 | $1.45 | $1.45 |
| September 2008 | $2.27 | $2.27 |
| August 2008 | $3.31 | $3.31 |
| July 2008 | $3.60 | $3.60 |
| June 2008 | $3.65 | $3.65 |
| May 2008 | $3.25 | $3.25 |
| April 2008 | $3.70 | $3.70 |
| March 2008 | $4.39 | $4.39 |
| February 2008 | $5.43 | $5.43 |
| January 2008 | $4.55 | $4.55 |
| December 2007 | $5.02 | $5.02 |
| November 2007 | $5.06 | $5.06 |
| October 2007 | $7.20 | $7.20 |
| September 2007 | $4.60 | $4.60 |
| August 2007 | $4.32 | $4.32 |
| July 2007 | $4.55 | $4.55 |
| June 2007 | $4.30 | $4.30 |
| May 2007 | $5.31 | $5.31 |
| April 2007 | $8.85 | $8.85 |
| March 2007 | $7.49 | $7.49 |
| February 2007 | $7.88 | $7.88 |
| January 2007 | $8.16 | $8.16 |
| December 2006 | $8.63 | $8.63 |
| November 2006 | $10.18 | $10.18 |
| October 2006 | $8.56 | $8.56 |
| September 2006 | $10.12 | $10.12 |
| August 2006 | $12.84 | $12.84 |
| July 2006 | $9.99 | $9.99 |
| June 2006 | $9.35 | $9.35 |
| May 2006 | $8.33 | $8.33 |
| April 2006 | $9.01 | $9.01 |
| March 2006 | $5.80 | $5.80 |
| February 2006 | $5.15 | $5.15 |
| January 2006 | $5.55 | $5.55 |
| December 2005 | $5.08 | $5.08 |
| November 2005 | $4.93 | $4.93 |
| October 2005 | $4.21 | $4.21 |
| September 2005 | $4.31 | $4.31 |
| August 2005 | $3.57 | $3.57 |
| July 2005 | $3.67 | $3.67 |
| June 2005 | $3.88 | $3.88 |
| May 2005 | $3.27 | $3.27 |
| April 2005 | $2.97 | $2.97 |
| March 2005 | $3.60 | $3.60 |
| February 2005 | $3.88 | $3.88 |
| January 2005 | $3.74 | $3.74 |
| December 2004 | $3.80 | $3.80 |
| November 2004 | $4.57 | $4.57 |
| October 2004 | $4 | $4 |
| September 2004 | $4.33 | $4.33 |
| August 2004 | $3.90 | $3.90 |
| July 2004 | $3.51 | $3.51 |
| June 2004 | $4.02 | $4.02 |
| May 2004 | $4.22 | $4.22 |
| April 2004 | $3.72 | $3.72 |
| March 2004 | $5.58 | $5.58 |
| February 2004 | $4.43 | $4.43 |
| January 2004 | $4.16 | $4.16 |
| December 2003 | $4.44 | $4.44 |
| November 2003 | $5.09 | $5.09 |
| October 2003 | $4.23 | $4.23 |
| September 2003 | $3.90 | $3.90 |
| August 2003 | $4.36 | $4.36 |
| July 2003 | $3.69 | $3.69 |
| June 2003 | $3.34 | $3.34 |
| May 2003 | $3.21 | $3.21 |
| April 2003 | $3.20 | $3.20 |
| March 2003 | $3.55 | $3.55 |
| February 2003 | $4.14 | $4.14 |
| January 2003 | $4.15 | $4.15 |
| December 2002 | $4.08 | $4.08 |
| November 2002 | $2.54 | $2.54 |
| October 2002 | $2.70 | $2.70 |
| September 2002 | $3.88 | $3.88 |
| August 2002 | $3.96 | $3.96 |
| July 2002 | $3.34 | $3.34 |
| June 2002 | $2.59 | $2.59 |
| May 2002 | $6 | $0.30 |
| April 2002 | $2 | $0.10 |
| March 2002 | $2.20 | $0.11 |
| February 2002 | $2 | $0.10 |
| January 2002 | $1.40 | $0.07 |
| December 2001 | $1.20 | $0.06 |
| November 2001 | $1 | $0.05 |
| October 2001 | $1.60 | $0.08 |
| September 2001 | $2 | $0.10 |
| August 2001 | $1.60 | $0.08 |
| July 2001 | $1.40 | $0.07 |
| June 2001 | $2 | $0.10 |
| May 2001 | $2 | $0.10 |
| April 2001 | $1.80 | $0.09 |
| March 2001 | $1.80 | $0.09 |
| February 2001 | $2 | $0.10 |
| January 2001 | $1 | $0.05 |
| December 2000 | $0.94 | $0.05 |
| November 2000 | $0.94 | $0.05 |
| October 2000 | $1.56 | $0.08 |
| September 2000 | $1.56 | $0.08 |
| August 2000 | $1.56 | $0.08 |
| July 2000 | $1.88 | $0.09 |
| June 2000 | $1.88 | $0.09 |
| May 2000 | $1.88 | $0.09 |
| April 2000 | $2.19 | $0.11 |
| March 2000 | $2.19 | $0.11 |
| February 2000 | $2.50 | $0.12 |
| January 2000 | $2.50 | $0.12 |
| December 1999 | $1.88 | $0.09 |
| November 1999 | $2.50 | $0.12 |
| October 1999 | $3.75 | $0.19 |
| September 1999 | $3.12 | $0.16 |
| August 1999 | $3.12 | $0.16 |
| July 1999 | $2.50 | $0.12 |
| June 1999 | $3.12 | $0.16 |
| May 1999 | $4.38 | $0.22 |
| April 1999 | $3.75 | $0.19 |
| March 1999 | $3.75 | $0.19 |
| February 1999 | $3.75 | $0.19 |
| January 1999 | $3.12 | $0.16 |
| December 1998 | $3.12 | $0.16 |
| November 1998 | $3.12 | $0.16 |
| October 1998 | $3.12 | $0.16 |
| September 1998 | $4.38 | $0.22 |
| August 1998 | $3.12 | $0.16 |
| July 1998 | $3.75 | $0.19 |
| June 1998 | $3.12 | $0.16 |
| May 1998 | $3.75 | $0.19 |
| April 1998 | $6.25 | $0.31 |
| March 1998 | $6.25 | $0.31 |
| February 1998 | $6.25 | $0.31 |
| January 1998 | $5 | $0.25 |
| December 1997 | $5 | $0.25 |
| November 1997 | $5 | $0.25 |
| October 1997 | $8.75 | $0.44 |
| September 1997 | $10 | $0.50 |
| August 1997 | $13.75 | $0.69 |
| July 1997 | $13.75 | $0.69 |
| June 1997 | $17.50 | $0.88 |
| May 1997 | $20 | $1 |
| April 1997 | $18.75 | $0.94 |
| March 1997 | $17.50 | $0.88 |
| February 1997 | $23.75 | $1.19 |
| January 1997 | $22.50 | $1.12 |
| December 1996 | $27.50 | $1.38 |
| November 1996 | $25 | $1.25 |
| October 1996 | $27.50 | $1.38 |
| September 1996 | $28.75 | $1.44 |
| August 1996 | $35 | $1.75 |
| July 1996 | $31.25 | $1.56 |
| June 1996 | $28.75 | $1.44 |
| May 1996 | $41.25 | $2.06 |
| April 1996 | $38.75 | $1.94 |
| March 1996 | $42.50 | $2.12 |
| February 1996 | $50 | $2.50 |
| January 1996 | $47.50 | $2.38 |
| December 1995 | $32.50 | $1.62 |
| November 1995 | $36.25 | $1.81 |
| October 1995 | $35 | $1.75 |
| September 1995 | $42.50 | $2.12 |
| August 1995 | $40 | $2 |
| July 1995 | $37.50 | $1.88 |
| June 1995 | $35 | $1.75 |
| May 1995 | $40 | $2 |
| April 1995 | $41.25 | $2.06 |
| March 1995 | $38.75 | $1.94 |
| February 1995 | $31.25 | $1.56 |
| January 1995 | $32.50 | $1.62 |
| December 1994 | $35 | $1.75 |
| November 1994 | $32.50 | $1.62 |
| October 1994 | $41.25 | $2.06 |
| September 1994 | $46.25 | $2.31 |
| August 1994 | $41.25 | $2.06 |
| July 1994 | $42.50 | $2.12 |
| June 1994 | $41.25 | $2.06 |
| May 1994 | $47.50 | $2.38 |
| April 1994 | $52.50 | $2.62 |
| March 1994 | $58.75 | $2.94 |
| February 1994 | $48.75 | $2.44 |
| January 1994 | $60 | $3 |
| December 1993 | $61.25 | $3.06 |
| November 1993 | $42.50 | $2.12 |
| October 1993 | $55 | $2.75 |
| September 1993 | $48.75 | $2.44 |
| August 1993 | $57.50 | $2.88 |
| July 1993 | $60 | $3 |
| June 1993 | $61.25 | $3.06 |
| May 1993 | $51.25 | $2.56 |
| April 1993 | $47.50 | $2.38 |
| March 1993 | $33.75 | $1.69 |
| February 1993 | $31.25 | $1.56 |
| January 1993 | $30 | $1.50 |
| December 1992 | $28.75 | $1.44 |
| November 1992 | $27.50 | $1.38 |
| October 1992 | $27.50 | $1.38 |
| September 1992 | $23.75 | $1.19 |
| August 1992 | $23.75 | $1.19 |
| July 1992 | $25 | $1.25 |
| June 1992 | $20 | $1 |
| May 1992 | $22.50 | $1.12 |
| April 1992 | $18.75 | $0.94 |
| March 1992 | $17.50 | $0.88 |
| February 1992 | $18.75 | $0.94 |
| January 1992 | $20 | $1 |
| December 1991 | $20 | $1 |
| November 1991 | $25 | $1.25 |
| October 1991 | $22.50 | $1.12 |
| September 1991 | $30 | $1.50 |
| August 1991 | $25 | $1.25 |
| July 1991 | $26.25 | $1.31 |
| June 1991 | $25 | $1.25 |
| May 1991 | $27.50 | $1.38 |
| April 1991 | $22.50 | $1.12 |
| March 1991 | $22.50 | $1.12 |
| February 1991 | $28.75 | $1.44 |
| January 1991 | $27.50 | $1.38 |
| December 1990 | $23.75 | $1.19 |
| November 1990 | $26.25 | $1.31 |
| October 1990 | $22.50 | $1.12 |
| September 1990 | $22.50 | $1.12 |
| August 1990 | $22.50 | $1.12 |
| July 1990 | $28.75 | $1.44 |
| June 1990 | $31.25 | $1.56 |
| May 1990 | $32.50 | $1.62 |
| April 1990 | $25 | $1.25 |
| March 1990 | $30 | $1.50 |
| February 1990 | $33.75 | $1.69 |
| January 1990 | $41.25 | $2.06 |
| December 1989 | $47.50 | $2.38 |
| November 1989 | $46.25 | $2.31 |
| October 1989 | $41.25 | $2.06 |
| September 1989 | $52.50 | $2.62 |
| August 1989 | $50 | $2.50 |
| July 1989 | $60 | $3 |
| June 1989 | $52.50 | $2.62 |
| May 1989 | $47.50 | $2.38 |
| April 1989 | $47.50 | $2.38 |
| March 1989 | $50 | $2.50 |
| February 1989 | $56.25 | $2.81 |
| January 1989 | $60 | $3 |
| December 1988 | $58.75 | $2.94 |
| November 1988 | $58.75 | $2.94 |
| October 1988 | $60 | $3 |
| September 1988 | $70 | $3.50 |
| August 1988 | $72.50 | $3.62 |
| July 1988 | $82.50 | $4.12 |
| June 1988 | $85 | $4.25 |
| May 1988 | $77.50 | $3.88 |
| April 1988 | $80 | $4 |
| March 1988 | $102.50 | $5.12 |
| February 1988 | $95 | $4.75 |
| January 1988 | $95 | $4.75 |
| December 1987 | $132.50 | $6.62 |
| November 1987 | $155 | $7.75 |
| October 1987 | $127.50 | $6.38 |
| September 1987 | $232.50 | $11.62 |
| August 1987 | $212.50 | $10.62 |
| July 1987 | $245 | $12.25 |
| June 1987 | $212.50 | $10.62 |
| May 1987 | $217.50 | $10.88 |
| April 1987 | $255 | $12.75 |
| March 1987 | $245 | $12.25 |
| February 1987 | $155 | $7.75 |
| January 1987 | $140 | $7 |
| December 1986 | $116.25 | $5.81 |
| November 1986 | $120 | $6 |
| October 1986 | $121.25 | $6.06 |
| September 1986 | $122.50 | $6.12 |
| August 1986 | $108.75 | $5.44 |
| July 1986 | $101.25 | $5.06 |
| June 1986 | $102.50 | $5.12 |
| May 1986 | $88.75 | $88.75 |
| April 1986 | $100 | $100 |
| March 1986 | $109.38 | $109.38 |
| February 1986 | $105.62 | $105.62 |
| January 1986 | $110.62 | $110.62 |
| December 1985 | $103.75 | $103.75 |
| November 1985 | $103.12 | $103.12 |
| October 1985 | $93.12 | $93.12 |
| September 1985 | $75 | $75 |
| August 1985 | $80.62 | $80.62 |
| July 1985 | $63.12 | $63.12 |
| June 1985 | $65 | $65 |
| May 1985 | $70 | $70 |
| April 1985 | $55.62 | $55.62 |
| March 1985 | $63.12 | $63.12 |
| February 1985 | $63.12 | $63.12 |
| January 1985 | $63.12 | $63.12 |
| December 1984 | $42.50 | $42.50 |
| November 1984 | $45.62 | $45.62 |
VGZ
Price: $0.49
52 week price:
Earnings Per Share: -0.05 USD
P/E Ratio: -7.24
Exchange: ASE
Sector: Basic Materials
Industry: Gold
Volume: 284190
Market Capitalization: 60.8 million