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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.80$3.80102,800——
2004-12-30$3.86$3.8645,100——
2004-12-29$3.88$3.88105,700——
2004-12-28$3.94$3.9438,600——
2004-12-27$3.94$3.9486,100——
2004-12-23$3.85$3.8522,200——
2004-12-22$3.79$3.7952,900——
2004-12-21$3.82$3.8243,500——
2004-12-20$3.78$3.7888,900——
2004-12-17$3.90$3.9068,500——
2004-12-16$3.89$3.8968,800——
2004-12-15$3.98$3.9894,000——
2004-12-14$3.88$3.8884,900——
2004-12-13$3.96$3.9679,300——
2004-12-10$3.88$3.8846,300——
2004-12-09$3.94$3.94110,800——
2004-12-08$3.95$3.95137,000——
2004-12-07$4.06$4.0647,400——
2004-12-06$4.16$4.1674,500——
2004-12-03$4.26$4.26168,100——
2004-12-02$4.20$4.20199,600——
2004-12-01$4.48$4.4874,600——
2004-11-30$4.57$4.5785,500——
2004-11-29$4.70$4.70112,400——
2004-11-26$4.60$4.6086,000——
2004-11-24$4.57$4.5758,500——
2004-11-23$4.48$4.48144,000——
2004-11-22$4.70$4.70152,400——
2004-11-19$4.71$4.71412,600——
2004-11-18$4.36$4.3698,300——
2004-11-17$4.35$4.35134,900——
2004-11-16$4.29$4.29108,200——
2004-11-15$4.18$4.18232,800——
2004-11-12$4.25$4.25373,900——
2004-11-11$4.15$4.1567,300——
2004-11-10$4.15$4.1567,200——
2004-11-09$4.18$4.18156,400——
2004-11-08$4.19$4.1997,200——
2004-11-05$4.18$4.1864,700——
2004-11-04$4.04$4.04127,800——
2004-11-03$3.90$3.9069,600——
2004-11-02$3.81$3.81166,000——
2004-11-01$3.97$3.97121,500——
2004-10-29$4.00$4.0092,100——
2004-10-28$4.02$4.0297,100——
2004-10-27$4.10$4.1055,400——
2004-10-26$4.16$4.1681,900——
2004-10-25$4.19$4.19233,700——
2004-10-22$4.29$4.2988,400——
2004-10-21$4.33$4.3374,900——
2004-10-20$4.31$4.31134,600——
2004-10-19$4.11$4.1149,000——
2004-10-18$4.05$4.0574,900——
2004-10-15$4.21$4.21126,300——
2004-10-14$4.16$4.1667,600——
2004-10-13$4.18$4.18157,700——
2004-10-12$4.19$4.1984,900——
2004-10-11$4.35$4.3594,600——
2004-10-08$4.46$4.46192,400——
2004-10-07$4.42$4.4296,400——
2004-10-06$4.48$4.4899,800——
2004-10-05$4.48$4.48180,300——
2004-10-04$4.19$4.19158,100——
2004-10-01$4.21$4.21112,900——
2004-09-30$4.33$4.33316,600——
2004-09-29$3.97$3.9777,400——
2004-09-28$4.03$4.03119,500——
2004-09-27$3.90$3.9080,500——
2004-09-24$3.99$3.9946,000——
2004-09-23$4.06$4.06144,500——
2004-09-22$4.00$4.00129,400——
2004-09-21$4.00$4.0070,800——
2004-09-20$3.85$3.8510,700——
2004-09-17$3.89$3.8927,400——
2004-09-16$3.80$3.8015,500——
2004-09-15$3.77$3.7714,600——
2004-09-14$3.88$3.8886,400——
2004-09-13$3.87$3.8748,000——
2004-09-10$3.80$3.8038,000——
2004-09-09$3.77$3.7744,500——
2004-09-08$3.73$3.7332,000——
2004-09-07$3.78$3.7875,800——
2004-09-03$3.84$3.8457,400——
2004-09-02$3.84$3.8420,500——
2004-09-01$3.94$3.9425,700——
2004-08-31$3.90$3.9060,900——
2004-08-30$3.90$3.9047,200——
2004-08-27$3.85$3.8556,800——
2004-08-26$3.87$3.8729,700——
2004-08-25$3.94$3.9445,000——
2004-08-24$3.76$3.7657,000——
2004-08-23$3.81$3.8185,500——
2004-08-20$3.94$3.94100,300——
2004-08-19$4.00$4.0090,000——
2004-08-18$3.69$3.6976,400——
2004-08-17$3.53$3.5366,600——
2004-08-16$3.47$3.4793,400——
2004-08-13$3.38$3.38127,600——
2004-08-12$3.30$3.3044,500——
2004-08-11$3.26$3.2668,100——
2004-08-10$3.40$3.4060,400——
2004-08-09$3.44$3.4435,500——
2004-08-06$3.48$3.48114,400——
2004-08-05$3.28$3.2845,100——
2004-08-04$3.45$3.4540,300——
2004-08-03$3.53$3.5343,200——
2004-08-02$3.49$3.4948,900——
2004-07-30$3.51$3.5185,400——
2004-07-29$3.44$3.4481,600——
2004-07-28$3.60$3.6046,500——
2004-07-27$3.52$3.52126,100——
2004-07-26$3.53$3.5375,000——
2004-07-23$3.61$3.6174,700——
2004-07-22$3.75$3.7556,800——
2004-07-21$3.73$3.7348,800——
2004-07-20$3.77$3.7764,000——
2004-07-19$3.80$3.8093,000——
2004-07-16$4.02$4.0232,500——
2004-07-15$3.94$3.9432,800——
2004-07-14$3.96$3.9619,300——
2004-07-13$3.94$3.9460,400——
2004-07-12$3.99$3.9976,300——
2004-07-09$4.11$4.1159,400——
2004-07-08$4.10$4.1069,900——
2004-07-07$4.10$4.1062,200——
2004-07-06$4.00$4.0079,200——
2004-07-02$4.18$4.1862,100——
2004-07-01$3.94$3.9418,400——
2004-06-30$4.02$4.0263,500——
2004-06-29$3.73$3.7361,400——
2004-06-28$3.77$3.7731,500——
2004-06-25$3.89$3.8930,800——
2004-06-24$3.91$3.9195,500——
2004-06-23$3.70$3.7073,200——
2004-06-22$3.62$3.6242,500——
2004-06-21$3.60$3.6055,500——
2004-06-18$3.66$3.6672,700——
2004-06-17$3.57$3.5773,400——
2004-06-16$3.50$3.5086,900——
2004-06-15$3.45$3.45143,100——
2004-06-14$3.41$3.41173,300——
2004-06-10$3.63$3.6373,400——
2004-06-09$3.61$3.61143,100——
2004-06-08$3.95$3.9557,600——
2004-06-07$4.05$4.0557,200——
2004-06-04$3.98$3.9860,700——
2004-06-03$3.92$3.9276,300——
2004-06-02$4.09$4.0952,700——
2004-06-01$4.15$4.1580,100——
2004-05-28$4.22$4.2236,600——
2004-05-27$4.25$4.2571,200——
2004-05-26$4.10$4.1050,800——
2004-05-25$4.13$4.13167,400——
2004-05-24$4.20$4.2067,000——
2004-05-21$4.10$4.10114,000——
2004-05-20$4.05$4.0549,600——
2004-05-19$4.02$4.02149,600——
2004-05-18$4.04$4.0464,800——
2004-05-17$4.05$4.05120,600——
2004-05-14$3.86$3.8660,400——
2004-05-13$3.88$3.8857,700——
2004-05-12$3.80$3.80126,700——
2004-05-11$3.99$3.99108,700——
2004-05-10$3.86$3.86154,800——
2004-05-07$3.74$3.74123,500——
2004-05-06$4.00$4.0097,100——
2004-05-05$4.05$4.05151,400——
2004-05-04$4.12$4.12198,100——
2004-05-03$3.87$3.87317,000——
2004-04-30$3.72$3.72258,100——
2004-04-29$3.70$3.70483,200——
2004-04-28$3.83$3.83537,400——
2004-04-27$4.57$4.5757,500——
2004-04-26$4.64$4.6478,100——
2004-04-23$4.69$4.6982,800——
2004-04-22$4.73$4.7376,600——
2004-04-21$4.61$4.61200,300——
2004-04-20$4.84$4.84181,400——
2004-04-19$5.00$5.00149,800——
2004-04-16$4.96$4.96110,600——
2004-04-15$5.02$5.0290,100——
2004-04-14$4.92$4.92316,000——
2004-04-13$4.90$4.90462,600——
2004-04-12$5.44$5.44180,400——
2004-04-08$5.44$5.44111,600——
2004-04-07$5.50$5.50191,800——
2004-04-06$5.38$5.38186,400——
2004-04-05$5.48$5.48154,400——
2004-04-02$5.65$5.65234,300——
2004-04-01$5.70$5.70229,400——
2004-03-31$5.58$5.58431,000——
2004-03-30$5.67$5.67298,200——
2004-03-29$5.80$5.80264,800——
2004-03-26$5.95$5.95330,800——
2004-03-25$5.71$5.7190,200——
2004-03-24$5.63$5.63179,000——
2004-03-23$5.78$5.78310,700——
2004-03-22$5.65$5.65405,200——
2004-03-19$5.75$5.75482,600——
2004-03-18$5.80$5.80843,700——
2004-03-17$5.22$5.22609,700——
2004-03-16$4.95$4.95248,300——
2004-03-15$4.73$4.73255,500——
2004-03-12$4.70$4.70181,900——
2004-03-11$4.60$4.6099,300——
2004-03-10$4.56$4.56127,500——
2004-03-09$4.80$4.80247,400——
2004-03-08$4.88$4.88321,600——
2004-03-05$4.76$4.76318,000——
2004-03-04$4.50$4.50103,500——
2004-03-03$4.43$4.4367,100——
2004-03-02$4.34$4.3454,000——
2004-03-01$4.37$4.3779,100——
2004-02-27$4.43$4.4359,300——
2004-02-26$4.46$4.46101,400——
2004-02-25$4.30$4.3063,200——
2004-02-24$4.38$4.38354,100——
2004-02-23$4.05$4.05144,400——
2004-02-20$4.13$4.13166,300——
2004-02-19$4.17$4.1773,200——
2004-02-18$4.29$4.2998,000——
2004-02-17$4.40$4.40101,400——
2004-02-13$4.33$4.33129,500——
2004-02-12$4.38$4.3861,200——
2004-02-11$4.39$4.3983,200——
2004-02-10$4.38$4.38100,400——
2004-02-09$4.41$4.4188,700——
2004-02-06$4.24$4.24110,500——
2004-02-05$4.10$4.1082,500——
2004-02-04$4.07$4.0770,300——
2004-02-03$4.15$4.1565,100——
2004-02-02$4.01$4.01120,800——
2004-01-30$4.16$4.1673,700——
2004-01-29$4.10$4.10129,500——
2004-01-28$4.18$4.18172,900——
2004-01-27$4.42$4.42164,700——
2004-01-26$4.14$4.1485,000——
2004-01-23$4.20$4.20165,700——
2004-01-22$4.14$4.1485,100——
2004-01-21$4.14$4.14141,800——
2004-01-20$4.27$4.27144,700——
2004-01-16$4.09$4.09124,100——
2004-01-15$4.11$4.11247,000——
2004-01-14$4.22$4.22237,100——
2004-01-13$4.41$4.41146,100——
2004-01-12$4.60$4.60216,900——
2004-01-09$4.73$4.73170,700——
2004-01-08$4.73$4.7378,100——
2004-01-07$4.69$4.69146,800——
2004-01-06$4.69$4.69243,200——
2004-01-05$4.90$4.90492,400——
2004-01-02$4.42$4.42112,500——