Vista Gold Corp. (0VNO.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:55PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.4923 | 0.4959 | 0.4923 | 0.4959 | 0.4959 | 13,700 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.5118 | 0.5443 | 0.5118 | 0.5443 | 0.5443 | 20,781 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.5021 | 0.5051 | 0.5021 | 0.5051 | 0.5051 | 5,090 |
| 22 Apr 2024 | 0.5072 | 0.5205 | 0.5072 | 0.5161 | 0.5161 | 10,020 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.5634 | 0.5634 | 0.5634 | 0.5634 | 0.5634 | 60 |
| 17 Apr 2024 | 0.5649 | 0.5697 | 0.5649 | 0.5697 | 0.5697 | 9,600 |
| 16 Apr 2024 | 0.5600 | 0.5600 | 0.5403 | 0.5403 | 0.5403 | 5,533 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.5819 | 0.5867 | 0.5808 | 0.5808 | 0.5808 | 32,598 |
| 11 Apr 2024 | 0.5624 | 0.5631 | 0.5624 | 0.5631 | 0.5631 | 8,000 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.5800 | 0.5979 | 0.5721 | 0.5880 | 0.5880 | 11,017 |
| 08 Apr 2024 | 0.5877 | 0.5877 | 0.5800 | 0.5800 | 0.5800 | 3,905 |
| 05 Apr 2024 | 0.6150 | 0.6197 | 0.6030 | 0.6054 | 0.6054 | 8,180 |
| 04 Apr 2024 | 0.5913 | 0.5913 | 0.5913 | 0.5913 | 0.5913 | 500 |
| 03 Apr 2024 | 0.5851 | 0.5862 | 0.5800 | 0.5849 | 0.5849 | 9,200 |
| 02 Apr 2024 | 0.6019 | 0.6019 | 0.6019 | 0.6019 | 0.6019 | 1,315 |
| 28 Mar 2024 | 0.5281 | 0.5281 | 0.5281 | 0.5281 | 0.5281 | 856 |
| 27 Mar 2024 | 0.5233 | 0.5233 | 0.5163 | 0.5163 | 0.5163 | 675 |
| 26 Mar 2024 | 0.4810 | 0.4810 | 0.4685 | 0.4700 | 0.4700 | 1,275 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 103 |
| 21 Mar 2024 | 0.5465 | 0.5465 | 0.4950 | 0.5000 | 0.5000 | 10,630 |
| 20 Mar 2024 | 0.5129 | 0.5278 | 0.5129 | 0.5278 | 0.5278 | 400 |
| 19 Mar 2024 | 0.5100 | 0.5165 | 0.5100 | 0.5165 | 0.5165 | 9,800 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 2,400 |
| 13 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.4869 | 0.4869 | 0.4869 | 0.4869 | 0.4869 | 2,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.4220 | 0.4399 | 0.4220 | 0.4399 | 0.4399 | 5,300 |
| 05 Mar 2024 | 0.4215 | 0.4215 | 0.4135 | 0.4135 | 0.4135 | 3,450 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.3861 | 0.3861 | 0.3854 | 0.3854 | 0.3854 | 2,780 |
| 29 Feb 2024 | 0.3524 | 0.3567 | 0.3516 | 0.3520 | 0.3520 | 7,079 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 9,000 |
| 26 Feb 2024 | 0.3300 | 0.3300 | 0.3268 | 0.3268 | 0.3268 | 2,400 |
| 23 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,197 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.3501 | 0.3501 | 0.3501 | 0.3501 | 0.3501 | 2,000 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.3551 | 0.3650 | 0.3520 | 0.3520 | 0.3520 | 16,050 |
| 13 Feb 2024 | 0.3844 | 0.3844 | 0.3600 | 0.3600 | 0.3600 | 15,935 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.3501 | 0.3603 | 0.3501 | 0.3603 | 0.3603 | 600 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.3849 | 0.3869 | 0.3849 | 0.3869 | 0.3869 | 10,935 |
| 19 Jan 2024 | 0.3977 | 0.3977 | 0.3976 | 0.3977 | 0.3977 | 17,700 |
| 18 Jan 2024 | 0.3901 | 0.3901 | 0.3901 | 0.3901 | 0.3901 | 2 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 518 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.4662 | 0.4690 | 0.4662 | 0.4690 | 0.4690 | 200 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 18,000 |
| 27 Dec 2023 | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 700 |
| 22 Dec 2023 | 0.4621 | 0.4639 | 0.4621 | 0.4639 | 0.4639 | 900 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 0.4285 | 445 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 0.3697 | 0.4380 | 0.3697 | 0.4380 | 0.4380 | 39,596 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.