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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.39$2.391,944,400——
2010-12-30$2.48$2.48771,800——
2010-12-29$2.60$2.60357,700——
2010-12-28$2.58$2.58437,800——
2010-12-27$2.52$2.52231,500——
2010-12-23$2.49$2.49278,100——
2010-12-22$2.47$2.47307,500——
2010-12-21$2.50$2.50568,500——
2010-12-20$2.56$2.56722,300——
2010-12-17$2.70$2.70591,900——
2010-12-16$2.50$2.50827,300——
2010-12-15$2.55$2.55466,800——
2010-12-14$2.53$2.53699,000——
2010-12-13$2.73$2.73578,800——
2010-12-10$2.70$2.70464,300——
2010-12-09$2.75$2.75561,800——
2010-12-08$2.79$2.79784,600——
2010-12-07$2.87$2.87625,600——
2010-12-06$3.05$3.05518,400——
2010-12-03$3.05$3.05525,300——
2010-12-02$2.98$2.98332,100——
2010-12-01$2.93$2.93553,300——
2010-11-30$2.85$2.85397,300——
2010-11-29$2.85$2.85697,800——
2010-11-26$2.83$2.83177,200——
2010-11-24$2.86$2.86311,800——
2010-11-23$2.91$2.91509,800——
2010-11-22$3.02$3.02281,000——
2010-11-19$3.01$3.01199,100——
2010-11-18$2.98$2.98376,600——
2010-11-17$2.94$2.94325,100——
2010-11-16$2.96$2.96567,800——
2010-11-15$2.85$2.85501,900——
2010-11-12$2.90$2.901,084,600——
2010-11-11$3.14$3.14330,100——
2010-11-10$3.18$3.18622,900——
2010-11-09$2.95$2.951,837,300——
2010-11-08$3.13$3.13872,400——
2010-11-05$3.03$3.03835,000——
2010-11-04$2.82$2.82598,800——
2010-11-03$2.69$2.69361,000——
2010-11-02$2.74$2.74191,000——
2010-11-01$2.78$2.78360,500——
2010-10-29$2.75$2.75260,600——
2010-10-28$2.74$2.74357,600——
2010-10-27$2.75$2.75251,300——
2010-10-26$2.80$2.80599,000——
2010-10-25$2.61$2.61379,600——
2010-10-22$2.65$2.65403,900——
2010-10-21$2.54$2.54822,000——
2010-10-20$2.51$2.51741,600——
2010-10-19$2.39$2.39967,700——
2010-10-18$2.69$2.69277,800——
2010-10-15$2.79$2.79379,000——
2010-10-14$2.80$2.80481,000——
2010-10-13$2.87$2.87769,300——
2010-10-12$2.75$2.75419,100——
2010-10-11$2.75$2.75576,900——
2010-10-08$2.68$2.68538,700——
2010-10-07$2.69$2.69680,600——
2010-10-06$2.76$2.76568,200——
2010-10-05$2.76$2.761,054,600——
2010-10-04$2.76$2.761,020,200——
2010-10-01$2.68$2.681,153,400——
2010-09-30$2.57$2.571,046,500——
2010-09-29$2.57$2.57529,900——
2010-09-28$2.51$2.51879,700——
2010-09-27$2.47$2.47885,300——
2010-09-24$2.35$2.35646,400——
2010-09-23$2.35$2.35691,800——
2010-09-22$2.22$2.22515,200——
2010-09-21$2.22$2.22641,400——
2010-09-20$2.13$2.13479,300——
2010-09-17$2.05$2.051,685,800——
2010-09-16$2.26$2.26584,400——
2010-09-15$2.20$2.201,995,600——
2010-09-14$2.12$2.121,771,900——
2010-09-13$2.37$2.37364,800——
2010-09-10$2.42$2.42341,900——
2010-09-09$2.34$2.34486,600——
2010-09-08$2.40$2.40331,300——
2010-09-07$2.36$2.36624,200——
2010-09-03$2.48$2.481,550,900——
2010-09-02$2.26$2.26369,200——
2010-09-01$2.18$2.18399,700——
2010-08-31$2.11$2.11722,500——
2010-08-30$2.21$2.21283,200——
2010-08-27$2.25$2.25580,000——
2010-08-26$2.24$2.24927,600——
2010-08-25$2.31$2.312,555,600——
2010-08-24$1.91$1.91387,300——
2010-08-23$1.89$1.89281,400——
2010-08-20$1.95$1.95778,000——
2010-08-19$1.91$1.911,905,700——
2010-08-18$1.70$1.70391,700——
2010-08-17$1.73$1.731,059,400——
2010-08-16$1.73$1.731,133,700——
2010-08-13$1.47$1.47352,400——
2010-08-12$1.45$1.45428,100——
2010-08-11$1.38$1.38197,400——
2010-08-10$1.36$1.36319,800——
2010-08-09$1.38$1.38271,900——
2010-08-06$1.38$1.38194,500——
2010-08-05$1.36$1.36188,700——
2010-08-04$1.36$1.36308,400——
2010-08-03$1.35$1.35218,400——
2010-08-02$1.35$1.35239,100——
2010-07-30$1.38$1.38119,600——
2010-07-29$1.36$1.36263,300——
2010-07-28$1.36$1.36256,000——
2010-07-27$1.33$1.33329,400——
2010-07-26$1.38$1.38196,500——
2010-07-23$1.39$1.39188,800——
2010-07-22$1.40$1.40181,500——
2010-07-21$1.42$1.42421,700——
2010-07-20$1.49$1.49303,400——
2010-07-19$1.36$1.36526,500——
2010-07-16$1.48$1.48451,400——
2010-07-15$1.53$1.53152,500——
2010-07-14$1.53$1.53257,300——
2010-07-13$1.54$1.54320,400——
2010-07-12$1.50$1.50328,300——
2010-07-09$1.59$1.59117,100——
2010-07-08$1.53$1.53203,600——
2010-07-07$1.55$1.55148,000——
2010-07-06$1.51$1.51302,200——
2010-07-02$1.54$1.54458,600——
2010-07-01$1.59$1.59393,800——
2010-06-30$1.71$1.71153,700——
2010-06-29$1.70$1.70340,400——
2010-06-28$1.75$1.75665,500——
2010-06-25$1.85$1.85667,400——
2010-06-24$1.75$1.75407,200——
2010-06-23$1.75$1.75496,700——
2010-06-22$1.67$1.67597,400——
2010-06-21$1.77$1.77544,700——
2010-06-18$1.81$1.81682,800——
2010-06-17$1.72$1.72316,900——
2010-06-16$1.72$1.72127,800——
2010-06-15$1.75$1.75265,400——
2010-06-14$1.75$1.75295,200——
2010-06-11$1.77$1.77143,700——
2010-06-10$1.79$1.79362,000——
2010-06-09$1.75$1.75438,100——
2010-06-08$1.88$1.88318,100——
2010-06-07$1.90$1.90416,100——
2010-06-04$1.88$1.88257,500——
2010-06-03$1.82$1.82160,600——
2010-06-02$1.91$1.91321,800——
2010-06-01$1.85$1.85282,500——
2010-05-28$1.90$1.90310,600——
2010-05-27$1.86$1.86323,400——
2010-05-26$1.87$1.87438,500——
2010-05-25$1.87$1.87374,100——
2010-05-24$1.86$1.86255,600——
2010-05-21$1.86$1.86837,900——
2010-05-20$1.88$1.881,192,600——
2010-05-19$1.89$1.89854,800——
2010-05-18$2.09$2.09307,200——
2010-05-17$2.13$2.13297,300——
2010-05-14$2.24$2.24666,800——
2010-05-13$2.35$2.35281,400——
2010-05-12$2.40$2.40720,000——
2010-05-11$2.36$2.36709,600——
2010-05-10$2.20$2.20356,600——
2010-05-07$2.24$2.24390,500——
2010-05-06$2.44$2.44597,300——
2010-05-05$2.36$2.36210,000——
2010-05-04$2.32$2.32337,300——
2010-05-03$2.30$2.30352,700——
2010-04-30$2.49$2.49372,000——
2010-04-29$2.48$2.48739,500——
2010-04-28$2.42$2.42968,700——
2010-04-27$2.29$2.29460,600——
2010-04-26$2.22$2.22143,600——
2010-04-23$2.19$2.19262,000——
2010-04-22$2.18$2.18109,200——
2010-04-21$2.13$2.13131,900——
2010-04-20$2.16$2.16206,000——
2010-04-19$2.15$2.15175,800——
2010-04-16$2.22$2.22456,300——
2010-04-15$2.15$2.15156,400——
2010-04-14$2.20$2.20286,800——
2010-04-13$2.21$2.21239,700——
2010-04-12$2.20$2.20325,600——
2010-04-09$2.30$2.30344,500——
2010-04-08$2.25$2.25232,900——
2010-04-07$2.27$2.27414,400——
2010-04-06$2.26$2.26374,400——
2010-04-05$2.18$2.18597,100——
2010-04-01$2.09$2.09262,600——
2010-03-31$2.01$2.01151,500——
2010-03-30$1.98$1.98218,400——
2010-03-29$2.00$2.00216,000——
2010-03-26$2.01$2.01299,200——
2010-03-25$1.96$1.96356,700——
2010-03-24$2.01$2.01510,500——
2010-03-23$2.13$2.13218,100——
2010-03-22$2.17$2.17502,400——
2010-03-19$2.28$2.281,031,600——
2010-03-18$2.18$2.181,288,700——
2010-03-17$1.99$1.99530,100——
2010-03-16$1.97$1.97462,500——
2010-03-15$2.01$2.01160,500——
2010-03-12$2.00$2.00109,600——
2010-03-11$2.02$2.02346,600——
2010-03-10$2.00$2.00318,300——
2010-03-09$1.96$1.96592,000——
2010-03-08$2.10$2.10262,500——
2010-03-05$2.11$2.11186,500——
2010-03-04$2.07$2.07211,500——
2010-03-03$2.12$2.12501,700——
2010-03-02$2.09$2.09563,800——
2010-03-01$2.00$2.00164,500——
2010-02-26$1.97$1.97246,100——
2010-02-25$2.01$2.01488,100——
2010-02-24$2.01$2.01210,700——
2010-02-23$2.07$2.07402,800——
2010-02-22$2.05$2.05682,300——
2010-02-19$2.13$2.13708,200——
2010-02-18$2.22$2.22178,600——
2010-02-17$2.27$2.27279,200——
2010-02-16$2.36$2.36305,400——
2010-02-12$2.39$2.39360,800——
2010-02-11$2.30$2.30347,900——
2010-02-10$2.10$2.10261,000——
2010-02-09$2.15$2.15351,000——
2010-02-08$2.05$2.05230,800——
2010-02-05$2.10$2.10813,700——
2010-02-04$2.06$2.06746,800——
2010-02-03$2.21$2.21247,700——
2010-02-02$2.27$2.27278,300——
2010-02-01$2.29$2.29404,000——
2010-01-29$2.21$2.21308,100——
2010-01-28$2.30$2.30298,500——
2010-01-27$2.38$2.38178,700——
2010-01-26$2.41$2.41183,500——
2010-01-25$2.33$2.33248,900——
2010-01-22$2.39$2.39461,700——
2010-01-21$2.27$2.27652,500——
2010-01-20$2.45$2.45417,700——
2010-01-19$2.53$2.53247,200——
2010-01-15$2.55$2.55259,300——
2010-01-14$2.58$2.58256,800——
2010-01-13$2.67$2.67317,400——
2010-01-12$2.65$2.65379,000——
2010-01-11$2.77$2.77357,400——
2010-01-08$2.74$2.74323,000——
2010-01-07$2.77$2.77434,800——
2010-01-06$2.69$2.69831,200——
2010-01-05$2.65$2.65762,400——
2010-01-04$2.52$2.52439,000——