Vista Gold Corp Historical Data - VGZ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Vista Gold Corp (VGZ)
Vista Gold Corp (VGZ) Historical

Vista Gold Corp (VGZ)

0.7265

0.0214

(3.04%)

Closed 26 September 6:00AM

Delayed by 15 minutes

0.7396

0.0131

(1.80%)

After Hours: 9:36AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0496	7.1884057971	0.69	0.7399	0.68	404582	0.69545	CS
4	0.1065	16.8219870479	0.6331	0.7399	0.526	383880	0.65002967	CS
12	0.2596	54.0833333333	0.48	0.7399	0.459	342119	0.58358853	CS
26	0.2496	50.9387755102	0.49	0.7399	0.45	298035	0.55762093	CS
52	0.2946	66.202247191	0.445	0.7399	0.301	301125	0.47720757	CS
156	0.0296	4.16901408451	0.71	1.12	0.301	233752	0.60456681	CS
260	-0.1304	-14.9885057471	0.87	1.45	0.301	315518	0.80211446	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727303400	0.7265	0.0214001	3.04	0.715	0.7299	0.704493	415913
1727217000	0.7050999	0.0161	2.34	0.6889999	0.7149	0.6854	607346
1727130600	0.6889999	-0.0038	-0.55	0.698	0.717	0.6811	518953
1726871400	0.6928	-0.007	-1.00	0.6899999	0.6999	0.68921	269026
1726785000	0.6998	0.0118001	1.72	0.7	0.7048	0.68	243625
1726698600	0.6879999	-0.0044	-0.64	0.6899999	0.72	0.68	383958
1726612200	0.6924	-0.005	-0.72	0.6881	0.7058	0.6727	299052
1726525800	0.6974	-0.0096	-1.36	0.73	0.735	0.6812	332559
1726266600	0.707	0.047	7.12	0.67	0.728	0.67	812690
1726180200	0.66	0.0403	6.50	0.62	0.66	0.62	669869
1726093800	0.6197	0.0097	1.59	0.61	0.6197	0.5999	227329
1726007400	0.61	-0.0099	-1.60	0.62	0.62	0.5931	107859
1725921000	0.6199	0.0351	6.00	0.608	0.6289	0.5893	384370
1725661800	0.5848	0.0308	5.56	0.576	0.5898	0.55	591204
1725575400	0.554	-0.018	-3.15	0.586	0.6159	0.526	446966
1725489000	0.5719999	0.0077999	1.38	0.5635	0.5839	0.5631	201656
1725402600	0.5642	-0.051851	-8.42	0.6057	0.62	0.5642	400415
1725057000	0.616051	-0.004949	-0.80	0.624	0.635099	0.616	121022
1724970600	0.621	-0.0157	-2.47	0.64	0.6499	0.5988	368212
1724884200	0.6367	-0.0202	-3.08	0.6331	0.659	0.622	307606
1724797800	0.6569	0.0098	1.51	0.66	0.66	0.636	315777
1724711400	0.6471	0.0076	1.19	0.641	0.655	0.6361	378926
1724452200	0.6395	0.0045	0.71	0.6499	0.6499	0.6201	302342
1724365800	0.635	-0.0016	-0.25	0.62	0.6399	0.6	356780
1724279400	0.6366	0.052001	8.90	0.5989	0.637	0.5905	562034
1724193000	0.584599	-0.016101	-2.68	0.6107	0.6122	0.58	401641
1724106600	0.6007	0.044601	8.02	0.5494	0.62	0.5494	617386
1723847400	0.556099	0.026099	4.92	0.5302	0.56	0.5302	296564
1723761000	0.53	0.0023001	0.44	0.525	0.5498	0.5179009	239082
1723674600	0.5276999	-0.0071	-1.33	0.5175	0.5399	0.516	39259
1723588200	0.5348	-0.00855	-1.57	0.545	0.545	0.516	128251
1723501800	0.54335	0.04955	10.03	0.52	0.545	0.5	391831
1723242600	0.4938	0.0099	2.05	0.4969	0.4969	0.4808	46606
1723156200	0.4839	-0.0041	-0.84	0.4862	0.4999	0.4801	190161
1723069800	0.488	-0.0144	-2.87	0.5119	0.5119	0.4823	182541
1722983400	0.5024	0.0037	0.74	0.4882	0.51	0.48	283509
1722897000	0.4987	-0.0211	-4.06	0.51	0.51	0.485	932005
1722637800	0.5198	0.0004	0.08	0.5372	0.5372	0.51	296172
1722551400	0.5194	-0.0256	-4.70	0.54	0.5503	0.5103	197844
1722465000	0.545	0.015	2.83	0.53	0.55045	0.53	282396
1722378600	0.53	-0.0047	-0.88	0.54	0.5446	0.5213	114859
1722292200	0.5346999	-0.0065	-1.20	0.53	0.5459	0.5241	226697
1722033000	0.5412	0.0082	1.54	0.547	0.555899	0.535186	93744
1721946600	0.533	-0.0202	-3.65	0.55	0.5608	0.5165	590374
1721860200	0.5532	0.0022	0.40	0.5526	0.5815	0.54	587671
1721773800	0.551	0.0157	2.93	0.55	0.5627	0.53	533717
1721687400	0.5353	0.0103	1.96	0.53	0.555	0.5114	266326
1721428200	0.525	-0.0075	-1.41	0.52	0.5451	0.515	363519
1721341800	0.5325	-0.024499	-4.40	0.55	0.5568999	0.51	273801
1721255400	0.556999	0.037741	7.27	0.5193	0.56	0.518799	618954
1721169000	0.519258	0.010558	2.08	0.5001	0.5193	0.5001	294060
1721082600	0.5087	-0.0039	-0.76	0.515	0.5159	0.5001	292537
1720823400	0.5125999	0.0074009	1.46	0.5054	0.515	0.4991	322401
1720737000	0.505199	0.037999	8.13	0.4698	0.5054	0.4682	398850
1720650600	0.4672	0.0082	1.79	0.465	0.4744	0.46	191797
1720564200	0.459	-0.0161	-3.39	0.477	0.485	0.459	289839
1720477800	0.4751	-0.0017	-0.36	0.4833	0.4833	0.4731	94916
1720218600	0.4768	0.0129	2.78	0.47	0.4885	0.47	272389
1720040640	0.4639	0.0038	0.83	0.48	0.48	0.46	281605
1719959400	0.4601	0.0001	0.02	0.46	0.472	0.46	119255
1719873000	0.46	-0.005	-1.08	0.465	0.4698	0.46	146795
1719613800	0.465	0	0.00	0.479	0.479	0.465	103496
1719527400	0.465	-0.0149	-3.10	0.48	0.4817	0.465	127253
1719441000	0.4799	0.0142	3.05	0.465	0.4818	0.465	102437

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions