NYSE:VGZ | Historical Stock Price | VISTA GOLD CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-11-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.94$3.85$15.84$65.13$267.751984-11-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$1.20$1.2018,955——
2001-12-28$1.20$1.2016,455——
2001-12-27$1.20$1.204,235——
2001-12-26$1.20$1.202,800——
2001-12-24$1.40$1.401,425——
2001-12-21$1.40$1.406,595——
2001-12-20$1.20$1.209,245——
2001-12-19$1.20$1.204,250——
2001-12-18$1.40$1.4015,325——
2001-12-17$1.40$1.401,595——
2001-12-14$1.20$1.205,990——
2001-12-13$1.20$1.2015,810——
2001-12-12$1.00$1.003,225——
2001-12-11$1.20$1.204,965——
2001-12-10$1.20$1.203,025——
2001-12-07$1.40$1.404,595——
2001-12-06$1.20$1.204,125——
2001-12-05$1.20$1.204,670——
2001-12-04$1.20$1.203,350——
2001-12-03$1.20$1.2016,665——
2001-11-30$1.00$1.001,820——
2001-11-29$1.20$1.202,840——
2001-11-28$1.20$1.2016,885——
2001-11-27$1.20$1.2013,665——
2001-11-26$1.20$1.2017,570——
2001-11-23$1.20$1.2025——
2001-11-21$1.20$1.2011,790——
2001-11-20$1.40$1.407,780——
2001-11-19$1.40$1.402,500——
2001-11-16$1.40$1.404,030——
2001-11-15$1.40$1.401,780——
2001-11-14$1.60$1.605,615——
2001-11-13$1.60$1.6033,090——
2001-11-12$1.80$1.80815——
2001-11-09$1.60$1.602,250——
2001-11-08$1.60$1.604,420——
2001-11-07$1.60$1.605,570——
2001-11-06$1.60$1.602,450——
2001-11-05$1.60$1.603,385——
2001-11-02$1.80$1.806,255——
2001-11-01$1.60$1.607,960——
2001-10-31$1.60$1.603,090——
2001-10-30$1.60$1.604,780——
2001-10-29$1.80$1.803,785——
2001-10-26$1.60$1.603,195——
2001-10-25$1.60$1.60410——
2001-10-24$1.60$1.601,320——
2001-10-23$1.60$1.60965——
2001-10-22$1.60$1.60680——
2001-10-19$1.60$1.60910——
2001-10-18$1.80$1.805,115——
2001-10-17$1.60$1.602,680——
2001-10-16$1.60$1.602,430——
2001-10-15$1.80$1.803,335——
2001-10-12$1.80$1.803,930——
2001-10-11$1.80$1.807,805——
2001-10-10$1.80$1.801,290——
2001-10-09$2.00$2.002,780——
2001-10-08$2.00$2.0012,585——
2001-10-05$2.00$2.003,010——
2001-10-04$1.80$1.803,510——
2001-10-03$1.80$1.802,205——
2001-10-02$2.00$2.005,310——
2001-10-01$1.80$1.807,225——
2001-09-28$2.00$2.0010,795——
2001-09-27$1.80$1.804,645——
2001-09-26$1.80$1.8012,100——
2001-09-25$1.80$1.807,660——
2001-09-24$1.80$1.805,415——
2001-09-21$1.60$1.6018,350——
2001-09-20$1.80$1.8011,540——
2001-09-19$2.00$2.0021,245——
2001-09-18$1.60$1.606,215——
2001-09-17$1.80$1.8029,625——
2001-09-10$1.40$1.401,020——
2001-09-07$1.40$1.402,400——
2001-09-06$1.40$1.403,775——
2001-09-05$1.40$1.405,190——
2001-09-04$1.40$1.405,240——
2001-08-31$1.60$1.601,830——
2001-08-30$1.60$1.608,535——
2001-08-29$1.40$1.402,535——
2001-08-28$1.40$1.401,830——
2001-08-27$1.60$1.601,085——
2001-08-24$1.40$1.407,035——
2001-08-23$1.60$1.60825——
2001-08-22$1.60$1.601,035——
2001-08-21$1.60$1.603,650——
2001-08-20$1.40$1.404,005——
2001-08-17$1.40$1.401,700——
2001-08-16$1.40$1.402,755——
2001-08-15$1.60$1.603,355——
2001-08-14$1.40$1.403,185——
2001-08-13$1.80$1.802,915——
2001-08-10$1.60$1.603,440——
2001-08-09$1.80$1.803,625——
2001-08-08$1.60$1.602,440——
2001-08-07$1.40$1.401,985——
2001-08-06$1.40$1.403,915——
2001-08-03$1.60$1.605,065——
2001-08-02$1.60$1.605,245——
2001-08-01$1.60$1.602,990——
2001-07-31$1.40$1.401,160——
2001-07-30$1.60$1.605,400——
2001-07-27$1.60$1.607,160——
2001-07-26$1.40$1.403,215——
2001-07-25$1.40$1.409,300——
2001-07-24$1.60$1.6014,140——
2001-07-23$1.60$1.60765——
2001-07-20$1.60$1.602,925——
2001-07-19$1.60$1.601,210——
2001-07-18$1.80$1.807,795——
2001-07-17$1.80$1.801,695——
2001-07-16$1.80$1.8016,400——
2001-07-13$1.60$1.6011,270——
2001-07-12$1.80$1.8014,770——
2001-07-11$1.60$1.603,295——
2001-07-10$1.60$1.602,075——
2001-07-09$1.60$1.603,535——
2001-07-06$1.60$1.608,305——
2001-07-05$1.80$1.8011,650——
2001-07-03$2.00$2.002,535——
2001-07-02$1.80$1.807,075——
2001-06-29$2.00$2.002,475——
2001-06-28$1.80$1.803,540——
2001-06-27$2.00$2.003,585——
2001-06-26$1.80$1.808,090——
2001-06-25$1.80$1.809,850——
2001-06-22$2.00$2.0011,140——
2001-06-21$2.00$2.005,935——
2001-06-20$2.00$2.004,665——
2001-06-19$2.20$2.209,910——
2001-06-18$2.20$2.2012,690——
2001-06-15$2.20$2.205,405——
2001-06-14$2.40$2.4038,465——
2001-06-13$2.00$2.007,770——
2001-06-12$2.00$2.007,470——
2001-06-11$2.20$2.206,455——
2001-06-08$2.20$2.2012,775——
2001-06-07$2.00$2.003,175——
2001-06-06$2.00$2.002,850——
2001-06-05$2.20$2.205,235——
2001-06-04$2.20$2.2011,560——
2001-06-01$2.00$2.002,045——
2001-05-31$2.00$2.0017,370——
2001-05-30$2.00$2.0014,700——
2001-05-29$2.00$2.0019,690——
2001-05-25$2.20$2.2012,550——
2001-05-24$2.00$2.0022,095——
2001-05-23$2.00$2.0022,440——
2001-05-22$2.00$2.0046,275——
2001-05-21$2.40$2.4074,145——
2001-05-18$2.20$2.2053,610——
2001-05-17$1.60$1.609,800——
2001-05-16$1.60$1.607,685——
2001-05-15$1.80$1.808,650——
2001-05-14$1.60$1.602,935——
2001-05-11$1.60$1.604,390——
2001-05-10$1.80$1.808,750——
2001-05-09$1.80$1.8016,135——
2001-05-08$1.60$1.6033,950——
2001-05-07$1.60$1.602,655——
2001-05-04$1.60$1.603,275——
2001-05-03$1.80$1.8025,450——
2001-05-02$1.60$1.609,200——
2001-05-01$1.60$1.606,495——
2001-04-30$1.80$1.807,970——
2001-04-27$1.60$1.6010,425——
2001-04-26$1.60$1.603,810——
2001-04-25$1.80$1.802,050——
2001-04-24$1.40$1.402,680——
2001-04-23$1.60$1.601,620——
2001-04-20$1.40$1.4014,340——
2001-04-19$1.80$1.804,385——
2001-04-18$1.60$1.605,085——
2001-04-17$1.60$1.603,285——
2001-04-16$1.60$1.607,280——
2001-04-12$1.60$1.603,505——
2001-04-11$1.60$1.6011,110——
2001-04-10$1.80$1.802,450——
2001-04-09$1.80$1.804,525——
2001-04-06$1.80$1.807,810——
2001-04-05$1.60$1.605,595——
2001-04-04$1.80$1.804,985——
2001-04-03$1.80$1.805,895——
2001-04-02$1.80$1.804,025——
2001-03-30$1.80$1.806,710——
2001-03-29$1.80$1.802,120——
2001-03-28$2.00$2.003,055——
2001-03-27$1.80$1.801,300——
2001-03-26$1.80$1.801,155——
2001-03-23$1.80$1.802,125——
2001-03-22$2.00$2.004,960——
2001-03-21$1.80$1.807,975——
2001-03-20$2.00$2.0017,045——
2001-03-19$2.20$2.206,660——
2001-03-16$2.20$2.206,165——
2001-03-15$2.00$2.0017,560——
2001-03-14$2.20$2.2014,945——
2001-03-13$2.40$2.407,940——
2001-03-12$2.20$2.2032,605——
2001-03-09$2.20$2.2038,680——
2001-03-08$2.00$2.005,550——
2001-03-07$2.20$2.2010,025——
2001-03-06$2.00$2.005,700——
2001-03-05$2.20$2.2011,570——
2001-03-02$2.20$2.2012,705——
2001-03-01$2.20$2.2010,670——
2001-02-28$2.00$2.006,225——
2001-02-27$2.00$2.0025,445——
2001-02-26$2.40$2.4035,370——
2001-02-23$1.60$1.606,895——
2001-02-22$1.60$1.604,595——
2001-02-21$1.60$1.606,130——
2001-02-20$1.60$1.606,160——
2001-02-16$1.60$1.608,185——
2001-02-15$1.60$1.6011,355——
2001-02-14$1.60$1.609,670——
2001-02-13$1.80$1.804,340——
2001-02-12$1.80$1.8015,470——
2001-02-09$1.80$1.8022,030——
2001-02-08$2.20$2.2019,045——
2001-02-07$2.00$2.0013,355——
2001-02-06$1.60$1.607,285——
2001-02-05$1.40$1.4012,475——
2001-02-02$1.40$1.4014,790——
2001-02-01$1.20$1.205,940——
2001-01-31$1.00$1.004,010——
2001-01-30$1.20$1.204,610——
2001-01-29$1.00$1.009,565——
2001-01-26$1.25$1.253,885——
2001-01-25$1.25$1.259,150——
2001-01-24$1.25$1.256,315——
2001-01-23$0.94$0.942,365——
2001-01-22$1.25$1.259,645——
2001-01-19$1.25$1.259,250——
2001-01-18$0.94$0.9415,105——
2001-01-17$1.25$1.2526,695——
2001-01-16$1.25$1.259,205——
2001-01-12$1.25$1.259,525——
2001-01-11$0.94$0.945,580——
2001-01-10$1.25$1.252,790——
2001-01-09$0.94$0.945,585——
2001-01-08$1.25$1.254,285——
2001-01-05$0.94$0.945,560——
2001-01-04$0.94$0.944,040——
2001-01-03$1.25$1.252,615——
2001-01-02$0.94$0.942,235——