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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.07$3.07459,300——
2011-12-29$3.04$3.04602,300——
2011-12-28$2.86$2.86737,300——
2011-12-27$3.14$3.14354,900——
2011-12-23$3.17$3.17405,600——
2011-12-22$3.17$3.17648,100——
2011-12-21$3.34$3.34306,800——
2011-12-20$3.28$3.28563,000——
2011-12-19$3.15$3.15564,300——
2011-12-16$3.27$3.271,317,500——
2011-12-15$3.23$3.23829,100——
2011-12-14$3.37$3.371,234,200——
2011-12-13$3.13$3.13661,900——
2011-12-12$3.30$3.30474,200——
2011-12-09$3.47$3.47583,900——
2011-12-08$3.35$3.35679,900——
2011-12-07$3.68$3.68381,300——
2011-12-06$3.67$3.67650,000——
2011-12-05$3.61$3.61601,200——
2011-12-02$3.59$3.59440,400——
2011-12-01$3.63$3.63622,600——
2011-11-30$3.61$3.611,587,800——
2011-11-29$3.28$3.28371,900——
2011-11-28$3.32$3.32703,100——
2011-11-25$3.12$3.12235,500——
2011-11-23$3.22$3.22603,900——
2011-11-22$3.42$3.42632,500——
2011-11-21$3.28$3.28744,200——
2011-11-18$3.43$3.43690,200——
2011-11-17$3.52$3.52924,300——
2011-11-16$3.67$3.67539,200——
2011-11-15$3.84$3.84327,900——
2011-11-14$3.79$3.79411,200——
2011-11-11$3.93$3.93524,100——
2011-11-10$3.70$3.70561,400——
2011-11-09$3.82$3.82750,800——
2011-11-08$4.03$4.03775,500——
2011-11-07$4.00$4.00612,600——
2011-11-04$3.86$3.86370,900——
2011-11-03$3.96$3.96527,100——
2011-11-02$3.78$3.78555,700——
2011-11-01$3.66$3.66896,400——
2011-10-31$3.61$3.61429,400——
2011-10-28$3.81$3.81578,800——
2011-10-27$3.80$3.80895,100——
2011-10-26$3.68$3.68823,700——
2011-10-25$3.53$3.53812,800——
2011-10-24$3.36$3.36627,700——
2011-10-21$3.15$3.15390,000——
2011-10-20$3.07$3.07623,800——
2011-10-19$3.10$3.10719,200——
2011-10-18$3.38$3.38756,300——
2011-10-17$3.39$3.39375,800——
2011-10-14$3.55$3.55485,000——
2011-10-13$3.41$3.41680,600——
2011-10-12$3.58$3.58461,000——
2011-10-11$3.57$3.57571,200——
2011-10-10$3.56$3.56482,500——
2011-10-07$3.42$3.42714,100——
2011-10-06$3.52$3.521,003,300——
2011-10-05$3.40$3.40584,300——
2011-10-04$3.20$3.201,316,500——
2011-10-03$3.16$3.161,371,900——
2011-09-30$3.34$3.34670,200——
2011-09-29$3.38$3.38947,900——
2011-09-28$3.29$3.291,304,000——
2011-09-27$3.59$3.591,663,200——
2011-09-26$3.42$3.421,219,800——
2011-09-23$3.45$3.451,448,900——
2011-09-22$3.55$3.551,530,900——
2011-09-21$3.89$3.891,345,300——
2011-09-20$3.85$3.851,325,400——
2011-09-19$3.80$3.802,433,200——
2011-09-16$4.27$4.276,122,800——
2011-09-15$4.34$4.342,126,100——
2011-09-14$4.54$4.542,069,000——
2011-09-13$4.55$4.552,134,200——
2011-09-12$4.41$4.413,297,400——
2011-09-09$3.70$3.70984,100——
2011-09-08$3.78$3.781,066,600——
2011-09-07$4.00$4.001,450,600——
2011-09-06$4.01$4.011,802,800——
2011-09-02$3.58$3.58896,800——
2011-09-01$3.50$3.501,012,200——
2011-08-31$3.41$3.41913,000——
2011-08-30$3.31$3.31676,800——
2011-08-29$3.23$3.23506,200——
2011-08-26$3.26$3.26460,900——
2011-08-25$3.18$3.18410,400——
2011-08-24$3.09$3.09746,900——
2011-08-23$3.29$3.29810,500——
2011-08-22$3.32$3.321,071,400——
2011-08-19$3.14$3.14682,100——
2011-08-18$2.99$2.99717,800——
2011-08-17$3.12$3.12468,700——
2011-08-16$3.12$3.12465,000——
2011-08-15$3.27$3.27337,500——
2011-08-12$3.24$3.24625,300——
2011-08-11$3.15$3.151,165,200——
2011-08-10$2.82$2.82650,200——
2011-08-09$2.94$2.94813,700——
2011-08-08$2.70$2.70760,700——
2011-08-05$2.80$2.80463,300——
2011-08-04$2.90$2.90817,400——
2011-08-03$3.26$3.26339,100——
2011-08-02$3.19$3.19355,600——
2011-08-01$3.15$3.15273,000——
2011-07-29$3.09$3.09378,100——
2011-07-28$3.27$3.27314,000——
2011-07-27$3.13$3.13459,800——
2011-07-26$3.40$3.40233,400——
2011-07-25$3.30$3.30333,500——
2011-07-22$3.40$3.40266,400——
2011-07-21$3.45$3.45318,500——
2011-07-20$3.41$3.41306,400——
2011-07-19$3.35$3.35339,000——
2011-07-18$3.43$3.43562,200——
2011-07-15$3.40$3.40508,000——
2011-07-14$3.20$3.20615,900——
2011-07-13$3.46$3.46609,500——
2011-07-12$3.34$3.34524,500——
2011-07-11$3.20$3.20660,900——
2011-07-08$3.32$3.32835,600——
2011-07-07$3.13$3.13757,200——
2011-07-06$2.99$2.99483,100——
2011-07-05$2.86$2.86527,500——
2011-07-01$2.83$2.83332,400——
2011-06-30$2.83$2.83340,600——
2011-06-29$2.93$2.93279,500——
2011-06-28$2.93$2.93498,600——
2011-06-27$2.82$2.82367,800——
2011-06-24$2.77$2.777,194,200——
2011-06-23$2.79$2.79615,600——
2011-06-22$2.76$2.76496,200——
2011-06-21$2.80$2.801,056,300——
2011-06-20$2.59$2.59393,500——
2011-06-17$2.70$2.70780,900——
2011-06-16$2.63$2.63573,900——
2011-06-15$2.69$2.69733,900——
2011-06-14$2.84$2.84309,300——
2011-06-13$2.82$2.82577,300——
2011-06-10$2.88$2.88505,600——
2011-06-09$2.84$2.84300,900——
2011-06-08$2.81$2.81375,800——
2011-06-07$2.86$2.86243,800——
2011-06-06$2.88$2.88355,300——
2011-06-03$2.82$2.82301,400——
2011-06-02$2.82$2.82333,300——
2011-06-01$2.90$2.90547,500——
2011-05-31$2.87$2.87597,200——
2011-05-27$2.98$2.98521,900——
2011-05-26$3.07$3.07288,900——
2011-05-25$3.05$3.05350,700——
2011-05-24$2.99$2.99638,400——
2011-05-23$2.91$2.91219,900——
2011-05-20$2.92$2.92498,400——
2011-05-19$2.79$2.79580,200——
2011-05-18$3.01$3.01476,900——
2011-05-17$2.89$2.89525,100——
2011-05-16$2.74$2.74387,300——
2011-05-13$2.79$2.79435,100——
2011-05-12$2.89$2.89558,000——
2011-05-11$2.86$2.86507,200——
2011-05-10$2.96$2.96432,800——
2011-05-09$2.94$2.94493,000——
2011-05-06$2.99$2.99388,900——
2011-05-05$2.91$2.91628,500——
2011-05-04$2.97$2.97564,000——
2011-05-03$3.08$3.08460,600——
2011-05-02$3.18$3.18407,200——
2011-04-29$3.28$3.28599,000——
2011-04-28$3.21$3.21698,100——
2011-04-27$3.29$3.29936,400——
2011-04-26$3.29$3.291,100,000——
2011-04-25$3.24$3.24526,200——
2011-04-21$3.41$3.41241,400——
2011-04-20$3.44$3.44611,700——
2011-04-19$3.43$3.43459,200——
2011-04-18$3.40$3.40541,100——
2011-04-15$3.38$3.38451,400——
2011-04-14$3.47$3.47404,600——
2011-04-13$3.43$3.43503,600——
2011-04-12$3.40$3.40743,500——
2011-04-11$3.65$3.65473,000——
2011-04-08$3.81$3.81429,600——
2011-04-07$3.92$3.92376,400——
2011-04-06$3.88$3.88743,600——
2011-04-05$3.91$3.91969,300——
2011-04-04$3.69$3.691,088,400——
2011-04-01$3.89$3.89334,600——
2011-03-31$4.00$4.00645,400——
2011-03-30$3.99$3.99380,300——
2011-03-29$3.88$3.88368,100——
2011-03-28$3.83$3.83290,400——
2011-03-25$3.87$3.87777,700——
2011-03-24$3.90$3.90834,900——
2011-03-23$4.03$4.031,654,600——
2011-03-22$4.08$4.082,308,800——
2011-03-21$3.86$3.861,342,700——
2011-03-18$3.24$3.241,157,000——
2011-03-17$3.19$3.19861,100——
2011-03-16$3.27$3.27613,400——
2011-03-15$3.19$3.19789,300——
2011-03-14$3.26$3.26428,700——
2011-03-11$3.46$3.46689,900——
2011-03-10$3.36$3.36961,800——
2011-03-09$3.63$3.63350,200——
2011-03-08$3.74$3.74546,200——
2011-03-07$3.85$3.85543,100——
2011-03-04$3.67$3.67491,000——
2011-03-03$3.71$3.71739,800——
2011-03-02$3.76$3.762,192,600——
2011-03-01$3.52$3.521,852,300——
2011-02-28$3.23$3.231,243,300——
2011-02-25$3.05$3.05580,300——
2011-02-24$2.85$2.85249,000——
2011-02-23$2.89$2.89422,500——
2011-02-22$2.94$2.94612,200——
2011-02-18$3.00$3.00850,100——
2011-02-17$2.95$2.95343,300——
2011-02-16$2.97$2.97605,600——
2011-02-15$2.82$2.82291,000——
2011-02-14$2.79$2.79281,100——
2011-02-11$2.72$2.72302,700——
2011-02-10$2.83$2.83367,400——
2011-02-09$2.74$2.74372,800——
2011-02-08$2.83$2.83474,400——
2011-02-07$2.76$2.76300,000——
2011-02-04$2.80$2.80355,000——
2011-02-03$2.79$2.79503,900——
2011-02-02$2.61$2.61226,600——
2011-02-01$2.67$2.67394,300——
2011-01-31$2.52$2.52204,900——
2011-01-28$2.56$2.56440,000——
2011-01-27$2.52$2.52497,000——
2011-01-26$2.67$2.67589,300——
2011-01-25$2.50$2.50474,700——
2011-01-24$2.50$2.50886,100——
2011-01-21$2.40$2.401,774,500——
2011-01-20$2.64$2.64436,500——
2011-01-19$2.72$2.72373,800——
2011-01-18$2.89$2.89373,100——
2011-01-14$2.80$2.80586,900——
2011-01-13$2.86$2.86660,300——
2011-01-12$3.00$3.00390,900——
2011-01-11$3.05$3.05693,100——
2011-01-10$3.00$3.00608,200——
2011-01-07$2.99$2.99773,800——
2011-01-06$3.04$3.041,670,300——
2011-01-05$3.07$3.072,710,100——
2011-01-04$2.63$2.631,935,300——
2011-01-03$2.50$2.50440,300——