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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.70$2.70579,000——
2012-12-28$2.58$2.58269,400——
2012-12-27$2.62$2.62458,200——
2012-12-26$2.58$2.58169,300——
2012-12-24$2.54$2.54297,400——
2012-12-21$2.41$2.412,242,000——
2012-12-20$2.50$2.50808,200——
2012-12-19$2.59$2.59492,300——
2012-12-18$2.61$2.61796,300——
2012-12-17$2.70$2.70772,300——
2012-12-14$2.65$2.651,601,700——
2012-12-13$2.94$2.94265,300——
2012-12-12$2.98$2.98735,700——
2012-12-11$2.98$2.98378,800——
2012-12-10$3.00$3.00298,500——
2012-12-07$2.96$2.96231,300——
2012-12-06$2.96$2.96372,300——
2012-12-05$2.98$2.98251,400——
2012-12-04$2.91$2.91213,500——
2012-12-03$3.00$3.00196,900——
2012-11-30$2.96$2.96216,500——
2012-11-29$2.96$2.96188,900——
2012-11-28$2.91$2.91281,800——
2012-11-27$2.97$2.97198,600——
2012-11-26$2.99$2.99145,600——
2012-11-23$2.98$2.98195,200——
2012-11-21$2.99$2.99623,400——
2012-11-20$3.01$3.01167,600——
2012-11-19$3.12$3.12254,800——
2012-11-16$2.98$2.98367,000——
2012-11-15$2.92$2.92367,800——
2012-11-14$3.01$3.01507,800——
2012-11-13$3.16$3.16217,000——
2012-11-12$3.21$3.21153,300——
2012-11-09$3.21$3.21459,200——
2012-11-08$3.32$3.32308,200——
2012-11-07$3.25$3.25307,300——
2012-11-06$3.29$3.29214,000——
2012-11-05$3.15$3.15344,000——
2012-11-02$3.25$3.25285,800——
2012-11-01$3.30$3.30245,400——
2012-10-31$3.33$3.33302,000——
2012-10-26$3.34$3.34169,800——
2012-10-25$3.34$3.34194,900——
2012-10-24$3.27$3.27175,200——
2012-10-23$3.30$3.30385,200——
2012-10-22$3.43$3.43157,000——
2012-10-19$3.40$3.40235,400——
2012-10-18$3.54$3.54216,700——
2012-10-17$3.55$3.55138,900——
2012-10-16$3.56$3.56223,300——
2012-10-15$3.45$3.45249,600——
2012-10-12$3.37$3.37174,000——
2012-10-11$3.44$3.44185,200——
2012-10-10$3.39$3.39281,900——
2012-10-09$3.30$3.30388,000——
2012-10-08$3.48$3.48196,400——
2012-10-05$3.47$3.47265,400——
2012-10-04$3.64$3.64348,700——
2012-10-03$3.52$3.52283,500——
2012-10-02$3.53$3.53279,500——
2012-10-01$3.58$3.58359,500——
2012-09-28$3.63$3.63437,600——
2012-09-27$3.79$3.79506,300——
2012-09-26$3.65$3.65502,200——
2012-09-25$3.63$3.63486,100——
2012-09-24$3.71$3.71751,000——
2012-09-21$3.52$3.524,890,600——
2012-09-20$3.95$3.95758,000——
2012-09-19$3.91$3.911,426,400——
2012-09-18$3.63$3.63833,500——
2012-09-17$3.44$3.44546,400——
2012-09-14$3.50$3.50849,600——
2012-09-13$3.54$3.54832,300——
2012-09-12$3.32$3.32409,600——
2012-09-11$3.38$3.38275,600——
2012-09-10$3.30$3.30318,300——
2012-09-07$3.30$3.30673,600——
2012-09-06$3.27$3.27803,600——
2012-09-05$3.17$3.17425,300——
2012-09-04$3.23$3.23691,000——
2012-08-31$3.08$3.08547,100——
2012-08-30$2.95$2.95193,000——
2012-08-29$3.00$3.00545,800——
2012-08-28$3.00$3.00404,400——
2012-08-27$3.06$3.06372,700——
2012-08-24$3.20$3.20500,200——
2012-08-23$3.21$3.21573,900——
2012-08-22$3.23$3.23421,100——
2012-08-21$3.14$3.14570,900——
2012-08-20$2.99$2.99355,600——
2012-08-17$3.04$3.04292,600——
2012-08-16$3.14$3.14336,400——
2012-08-15$3.13$3.13130,300——
2012-08-14$3.10$3.10134,400——
2012-08-13$3.19$3.19222,100——
2012-08-10$3.14$3.14134,600——
2012-08-09$3.19$3.19148,000——
2012-08-08$3.06$3.06257,600——
2012-08-07$3.19$3.19275,800——
2012-08-06$3.17$3.17295,500——
2012-08-03$2.90$2.90369,400——
2012-08-02$2.84$2.84232,300——
2012-08-01$2.83$2.83409,200——
2012-07-31$3.02$3.02175,600——
2012-07-30$3.14$3.14164,100——
2012-07-27$3.16$3.16269,400——
2012-07-26$3.13$3.13256,100——
2012-07-25$3.04$3.04291,200——
2012-07-24$2.92$2.92201,000——
2012-07-23$2.90$2.90191,300——
2012-07-20$3.02$3.02153,100——
2012-07-19$2.98$2.98309,700——
2012-07-18$3.03$3.03149,200——
2012-07-17$3.01$3.01238,100——
2012-07-16$2.98$2.98188,900——
2012-07-13$2.93$2.93295,600——
2012-07-12$2.94$2.94261,900——
2012-07-11$2.90$2.90191,900——
2012-07-10$2.86$2.86260,700——
2012-07-09$2.92$2.92181,500——
2012-07-06$2.83$2.83224,400——
2012-07-05$2.94$2.94305,000——
2012-07-03$3.02$3.02286,200——
2012-07-02$2.95$2.95297,800——
2012-06-29$2.91$2.91305,900——
2012-06-28$2.82$2.82303,600——
2012-06-27$2.89$2.89180,100——
2012-06-26$2.93$2.93239,400——
2012-06-25$2.88$2.88496,200——
2012-06-22$3.03$3.031,181,000——
2012-06-21$2.87$2.87490,900——
2012-06-20$3.02$3.02501,200——
2012-06-19$3.04$3.04308,300——
2012-06-18$3.08$3.08378,700——
2012-06-15$2.95$2.951,947,800——
2012-06-14$3.06$3.06627,400——
2012-06-13$3.14$3.14509,500——
2012-06-12$3.21$3.21589,800——
2012-06-11$2.98$2.98523,800——
2012-06-08$3.21$3.21305,300——
2012-06-07$3.17$3.17372,300——
2012-06-06$3.25$3.25484,100——
2012-06-05$3.14$3.14396,800——
2012-06-04$3.23$3.23382,300——
2012-06-01$3.09$3.09678,300——
2012-05-31$2.89$2.89278,700——
2012-05-30$3.05$3.05456,300——
2012-05-29$3.05$3.05400,900——
2012-05-25$3.04$3.04379,000——
2012-05-24$3.02$3.02550,700——
2012-05-23$2.81$2.81432,000——
2012-05-22$2.62$2.62315,300——
2012-05-21$2.71$2.71235,200——
2012-05-18$2.56$2.56357,500——
2012-05-17$2.56$2.56617,300——
2012-05-16$2.45$2.45509,000——
2012-05-15$2.41$2.41547,800——
2012-05-14$2.65$2.65283,500——
2012-05-11$2.75$2.75257,000——
2012-05-10$2.89$2.89227,900——
2012-05-09$2.83$2.83462,700——
2012-05-08$2.61$2.61733,800——
2012-05-07$2.78$2.78209,200——
2012-05-04$2.80$2.80360,700——
2012-05-03$2.86$2.86316,200——
2012-05-02$2.98$2.98214,400——
2012-05-01$3.03$3.03348,500——
2012-04-30$3.02$3.02220,900——
2012-04-27$2.99$2.99316,900——
2012-04-26$2.95$2.95257,700——
2012-04-25$2.89$2.89240,400——
2012-04-24$2.79$2.79251,500——
2012-04-23$2.72$2.72401,800——
2012-04-20$2.77$2.77251,800——
2012-04-19$2.81$2.81267,300——
2012-04-18$2.85$2.85332,800——
2012-04-17$3.02$3.02343,900——
2012-04-16$2.92$2.92596,600——
2012-04-13$2.95$2.95413,600——
2012-04-12$2.95$2.95513,600——
2012-04-11$2.88$2.88272,700——
2012-04-10$2.86$2.86679,700——
2012-04-09$2.83$2.83392,800——
2012-04-05$2.93$2.93267,800——
2012-04-04$2.93$2.93554,800——
2012-04-03$3.07$3.07316,200——
2012-04-02$3.21$3.21437,000——
2012-03-30$3.14$3.14328,100——
2012-03-29$3.13$3.13389,400——
2012-03-28$3.22$3.22480,700——
2012-03-27$3.30$3.30432,900——
2012-03-26$3.41$3.41476,400——
2012-03-23$3.21$3.21347,600——
2012-03-22$3.02$3.02289,100——
2012-03-21$3.06$3.06224,900——
2012-03-20$3.05$3.05365,100——
2012-03-19$3.07$3.07355,900——
2012-03-16$3.04$3.042,063,600——
2012-03-15$3.15$3.15497,800——
2012-03-14$3.11$3.11853,000——
2012-03-13$3.39$3.39345,100——
2012-03-12$3.36$3.36263,100——
2012-03-09$3.43$3.43347,000——
2012-03-08$3.43$3.43323,500——
2012-03-07$3.43$3.43372,000——
2012-03-06$3.26$3.26565,000——
2012-03-05$3.44$3.44332,800——
2012-03-02$3.51$3.51373,300——
2012-03-01$3.57$3.57432,800——
2012-02-29$3.54$3.54683,800——
2012-02-28$3.76$3.76340,800——
2012-02-27$3.69$3.69188,600——
2012-02-24$3.75$3.75425,000——
2012-02-23$3.92$3.92777,500——
2012-02-22$3.74$3.74543,900——
2012-02-21$3.70$3.70659,200——
2012-02-17$3.48$3.48299,700——
2012-02-16$3.53$3.53475,600——
2012-02-15$3.39$3.39364,400——
2012-02-14$3.40$3.40551,000——
2012-02-13$3.41$3.41497,900——
2012-02-10$3.58$3.58410,500——
2012-02-09$3.61$3.61315,800——
2012-02-08$3.63$3.63376,600——
2012-02-07$3.61$3.61387,500——
2012-02-06$3.56$3.56794,000——
2012-02-03$3.75$3.75550,900——
2012-02-02$3.91$3.91414,300——
2012-02-01$3.93$3.93621,200——
2012-01-31$3.77$3.77475,600——
2012-01-30$3.78$3.78399,700——
2012-01-27$3.88$3.88427,000——
2012-01-26$3.80$3.80564,900——
2012-01-25$3.80$3.80599,200——
2012-01-24$3.47$3.47333,600——
2012-01-23$3.62$3.62480,200——
2012-01-20$3.44$3.44285,900——
2012-01-19$3.35$3.35309,700——
2012-01-18$3.38$3.38346,400——
2012-01-17$3.22$3.22413,200——
2012-01-13$3.38$3.38522,000——
2012-01-12$3.34$3.34323,800——
2012-01-11$3.34$3.34328,300——
2012-01-10$3.35$3.35550,600——
2012-01-09$3.25$3.25320,000——
2012-01-06$3.27$3.27442,000——
2012-01-05$3.28$3.28280,500——
2012-01-04$3.24$3.24354,600——
2012-01-03$3.31$3.31524,300——