Vista Gold Corp Common Stockのデータ

Vista Gold Corp Common Stockの基本情報

名前 Vista Gold Corp Common Stock
ティッカー VGZ
国 United States
上場年 nan
セクター Basic Industries

Vista Gold Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.14 1.07 1.07 1.13 1749100.0 1.13
2021-02-12 1.07 1.01 1.05 1.07 676400.0 1.07
2021-02-11 1.08 1.01 1.04 1.05 1076900.0 1.05
2021-02-10 1.07 1.02 1.04 1.06 785700.0 1.06
2021-02-09 1.07 1.0 1.02 1.07 862600.0 1.07
2021-02-08 1.02 0.99 1.01 1.01 664000.0 1.01
2021-02-05 1.02 0.96 0.99 0.99 885800.0 0.99
2021-02-04 0.98 0.94 0.94 0.97 599500.0 0.97
2021-02-03 1.01 0.98 0.98 0.99 344300.0 0.99
2021-02-02 1.01 0.95 1.01 0.97 494700.0 0.97
2021-02-01 1.1 0.97 1.03 1.05 2193300.0 1.05
2021-01-29 1.08 0.95 0.97 0.98 2499800.0 0.98
2021-01-28 0.93 0.9 0.93 0.93 593200.0 0.93
2021-01-27 0.93 0.89 0.92 0.9 631300.0 0.9
2021-01-26 0.96 0.92 0.94 0.96 779900.0 0.96
2021-01-25 0.98 0.91 0.98 0.94 799200.0 0.94
2021-01-22 0.98 0.92 0.97 0.93 832000.0 0.93
2021-01-21 0.99 0.92 0.96 0.99 1005000.0 0.99
2021-01-20 0.99 0.88 0.97 0.92 2111100.0 0.92
2021-01-19 1.03 0.92 1.03 0.96 1160800.0 0.96
2021-01-15 1.05 0.97 1.03 0.99 887800.0 0.99
2021-01-14 1.09 1.01 1.06 1.04 364700.0 1.04
2021-01-13 1.13 1.02 1.13 1.06 328900.0 1.06
2021-01-12 1.15 1.07 1.15 1.13 229600.0 1.13
2021-01-11 1.12 1.05 1.07 1.11 405300.0 1.11
2021-01-08 1.15 1.04 1.14 1.07 912000.0 1.07
2021-01-07 1.22 1.15 1.22 1.18 239800.0 1.18
2021-01-06 1.23 1.14 1.2 1.19 627400.0 1.19
2021-01-05 1.2 1.09 1.11 1.17 496300.0 1.17
2021-01-04 1.15 1.07 1.14 1.11 482100.0 1.11
2020-12-31 1.12 1.05 1.1 1.08 428500.0 1.08
2020-12-30 1.11 1.0 1.01 1.1 864000.0 1.1
2020-12-29 1.1 0.99 1.09 1.03 2536400.0 1.03
2020-12-28 1.12 1.09 1.12 1.09 217800.0 1.09
2020-12-24 1.1 1.07 1.08 1.08 139800.0 1.08
2020-12-23 1.11 1.07 1.09 1.09 171400.0 1.09
2020-12-22 1.13 1.09 1.12 1.09 317200.0 1.09
2020-12-21 1.12 1.07 1.07 1.11 374900.0 1.11
2020-12-18 1.15 1.08 1.14 1.08 424100.0 1.08
2020-12-17 1.2 1.12 1.15 1.14 516100.0 1.14
2020-12-16 1.13 1.02 1.03 1.13 507600.0 1.13
2020-12-15 1.03 0.98 1.0 1.03 458500.0 1.03
2020-12-14 0.99 0.93 0.99 0.98 456000.0 0.98
2020-12-11 0.99 0.95 0.96 0.98 260300.0 0.98
2020-12-10 1.02 0.94 1.02 0.96 491900.0 0.96
2020-12-09 1.07 0.99 1.02 1.0 365500.0 1.0
2020-12-08 1.05 1.01 1.05 1.02 141300.0 1.02
2020-12-07 1.07 0.99 1.0 1.05 408600.0 1.05
2020-12-04 1.02 0.98 1.02 0.99 146100.0 0.99
2020-12-03 1.02 0.98 1.01 1.01 145100.0 1.01
2020-12-02 1.02 0.99 1.01 1.02 150600.0 1.02
2020-12-01 1.02 0.98 1.0 1.02 287700.0 1.02
2020-11-30 0.99 0.93 0.95 0.98 243900.0 0.98
2020-11-27 0.96 0.93 0.93 0.96 101500.0 0.96
2020-11-25 0.96 0.92 0.93 0.96 362200.0 0.96
2020-11-24 0.96 0.91 0.96 0.94 316300.0 0.94
2020-11-23 1.0 0.93 1.0 0.98 238600.0 0.98
2020-11-20 1.0 0.98 0.98 0.99 164200.0 0.99
2020-11-19 1.0 0.97 1.0 0.99 221200.0 0.99
2020-11-18 1.04 0.99 1.04 1.0 265900.0 1.0
2020-11-17 1.04 1.0 1.01 1.02 168800.0 1.02
2020-11-16 1.03 1.0 1.0 1.01 224800.0 1.01
2020-11-13 1.05 1.0 1.04 1.02 225900.0 1.02
2020-11-12 1.07 1.01 1.05 1.04 144400.0 1.04
2020-11-11 1.08 1.01 1.05 1.04 173000.0 1.04
2020-11-10 1.1 1.06 1.07 1.07 187100.0 1.07
2020-11-09 1.07 0.98 1.05 1.05 459100.0 1.05
2020-11-06 1.14 1.05 1.14 1.07 287900.0 1.07
2020-11-05 1.12 1.05 1.07 1.12 749600.0 1.12
2020-11-04 1.09 1.0 1.05 1.04 237800.0 1.04
2020-11-03 1.15 1.05 1.15 1.07 396700.0 1.07
2020-11-02 1.15 1.02 1.02 1.11 448100.0 1.11
2020-10-30 1.05 0.98 0.98 1.05 309600.0 1.05
2020-10-29 1.01 0.95 0.95 1.0 378200.0 1.0
2020-10-28 1.05 0.94 1.05 0.96 768400.0 0.96
2020-10-27 1.07 1.01 1.02 1.05 293700.0 1.05
2020-10-26 1.04 1.0 1.03 1.01 156000.0 1.01
2020-10-23 1.05 1.0 1.03 1.04 192700.0 1.04
2020-10-22 1.03 0.99 1.02 1.03 243700.0 1.03
2020-10-21 1.06 1.02 1.03 1.03 263600.0 1.03
2020-10-20 1.05 1.0 1.02 1.04 260000.0 1.04
2020-10-19 1.08 1.0 1.08 1.0 446000.0 1.0
2020-10-16 1.1 1.04 1.1 1.08 257000.0 1.08
2020-10-15 1.1 1.03 1.06 1.07 525900.0 1.07
2020-10-14 1.19 1.08 1.17 1.1 563800.0 1.1
2020-10-13 1.16 1.1 1.12 1.16 131000.0 1.16
2020-10-12 1.14 1.1 1.1 1.13 147100.0 1.13
2020-10-09 1.15 1.04 1.04 1.12 356700.0 1.12
2020-10-08 1.09 1.04 1.07 1.04 224800.0 1.04
2020-10-07 1.1 1.04 1.1 1.07 160000.0 1.07
2020-10-06 1.08 1.06 1.08 1.07 213000.0 1.07
2020-10-05 1.09 1.03 1.07 1.08 152700.0 1.08
2020-10-02 1.11 1.03 1.09 1.06 348200.0 1.06
2020-10-01 1.15 1.09 1.1 1.11 137700.0 1.11
2020-09-30 1.11 1.07 1.09 1.09 132000.0 1.09
2020-09-29 1.11 1.08 1.09 1.09 191800.0 1.09
2020-09-28 1.1 1.08 1.08 1.08 219000.0 1.08
2020-09-25 1.11 1.08 1.08 1.08 220000.0 1.08
2020-09-24 1.13 1.03 1.05 1.11 320200.0 1.11
2020-09-23 1.2 1.04 1.17 1.06 806000.0 1.06
2020-09-22 1.27 1.2 1.2 1.21 211000.0 1.21
2020-09-21 1.33 1.17 1.29 1.21 631000.0 1.21
2020-09-18 1.34 1.23 1.25 1.34 729900.0 1.34
2020-09-17 1.26 1.2 1.25 1.25 284200.0 1.25
2020-09-16 1.3 1.25 1.26 1.25 386900.0 1.25
2020-09-15 1.34 1.24 1.33 1.26 327600.0 1.26
2020-09-14 1.34 1.21 1.21 1.3 784900.0 1.3
2020-09-11 1.23 1.18 1.2 1.2 173600.0 1.2
2020-09-10 1.24 1.17 1.2 1.17 192600.0 1.17
2020-09-09 1.23 1.15 1.15 1.2 518300.0 1.2
2020-09-08 1.2 1.15 1.15 1.15 200100.0 1.15
2020-09-04 1.25 1.17 1.22 1.21 303900.0 1.21
2020-09-03 1.26 1.13 1.22 1.23 389300.0 1.23
2020-09-02 1.21 1.15 1.19 1.2 253000.0 1.2
2020-09-01 1.27 1.19 1.27 1.19 286600.0 1.19
2020-08-31 1.26 1.2 1.24 1.24 406200.0 1.24
2020-08-28 1.25 1.19 1.22 1.24 276200.0 1.24
2020-08-27 1.26 1.17 1.23 1.19 188600.0 1.19
2020-08-26 1.22 1.15 1.15 1.21 167100.0 1.21
2020-08-25 1.17 1.1 1.15 1.17 308100.0 1.17
2020-08-24 1.24 1.12 1.23 1.17 347600.0 1.17
2020-08-21 1.24 1.16 1.2 1.22 263600.0 1.22
2020-08-20 1.24 1.18 1.22 1.22 206900.0 1.22
2020-08-19 1.27 1.19 1.22 1.21 392200.0 1.21
2020-08-18 1.32 1.22 1.28 1.26 448500.0 1.26
2020-08-17 1.28 1.22 1.26 1.27 464200.0 1.27
2020-08-14 1.27 1.2 1.22 1.22 261800.0 1.22
2020-08-13 1.3 1.2 1.22 1.27 506800.0 1.27
2020-08-12 1.22 1.17 1.17 1.22 267400.0 1.22
2020-08-11 1.21 1.08 1.16 1.16 1166800.0 1.16
2020-08-10 1.34 1.28 1.28 1.3 409800.0 1.3
2020-08-07 1.33 1.22 1.33 1.28 630100.0 1.28
2020-08-06 1.42 1.3 1.4 1.35 869900.0 1.35
2020-08-05 1.45 1.29 1.33 1.37 1699000.0 1.37
2020-08-04 1.32 1.24 1.3 1.3 1094700.0 1.3
2020-08-03 1.27 1.16 1.17 1.27 861500.0 1.27
2020-07-31 1.2 1.15 1.16 1.15 586400.0 1.15
2020-07-30 1.19 1.1 1.17 1.17 625500.0 1.17
2020-07-29 1.24 1.12 1.24 1.2 615700.0 1.2
2020-07-28 1.32 1.1 1.32 1.2 1106600.0 1.2
2020-07-27 1.32 1.18 1.27 1.28 2724500.0 1.28
2020-07-24 1.19 1.04 1.05 1.19 2017200.0 1.19
2020-07-23 1.08 0.98 1.03 1.02 1744700.0 1.02
2020-07-22 1.0 0.94 0.98 0.98 1046500.0 0.98
2020-07-21 1.0 0.93 0.94 0.96 1549000.0 0.96
2020-07-20 0.94 0.88 0.93 0.93 762400.0 0.93
2020-07-17 0.93 0.85 0.88 0.88 768200.0 0.88
2020-07-16 0.87 0.84 0.87 0.86 213500.0 0.86
2020-07-15 0.88 0.87 0.88 0.88 113800.0 0.88
2020-07-14 0.89 0.84 0.86 0.88 429500.0 0.88
2020-07-13 0.93 0.87 0.93 0.87 677000.0 0.87
2020-07-10 0.92 0.87 0.92 0.9 297000.0 0.9
2020-07-09 0.93 0.88 0.93 0.91 276300.0 0.91
2020-07-08 0.94 0.89 0.91 0.93 654300.0 0.93
2020-07-07 0.9 0.88 0.9 0.89 306400.0 0.89
2020-07-06 0.9 0.85 0.86 0.9 467800.0 0.9
2020-07-02 0.88 0.82 0.83 0.87 363500.0 0.87
2020-07-01 0.87 0.82 0.85 0.85 297900.0 0.85
2020-06-30 0.88 0.8 0.81 0.84 783300.0 0.84
2020-06-29 0.85 0.8 0.85 0.82 668400.0 0.82
2020-06-26 0.93 0.8 0.92 0.85 1580100.0 0.85
2020-06-25 0.94 0.89 0.94 0.93 272500.0 0.93
2020-06-24 0.96 0.9 0.95 0.94 237200.0 0.94
2020-06-23 0.98 0.93 0.96 0.95 598400.0 0.95
2020-06-22 0.96 0.9 0.92 0.95 373000.0 0.95
2020-06-19 0.92 0.89 0.89 0.91 174000.0 0.91
2020-06-18 0.96 0.86 0.88 0.89 266600.0 0.89
2020-06-17 0.95 0.89 0.91 0.89 128300.0 0.89
2020-06-16 0.96 0.89 0.91 0.91 212000.0 0.91
2020-06-15 0.94 0.85 0.86 0.92 310000.0 0.92
2020-06-12 0.95 0.89 0.91 0.9 261300.0 0.9
2020-06-11 0.99 0.85 0.98 0.87 824500.0 0.87
2020-06-10 0.99 0.9 0.94 0.99 516800.0 0.99
2020-06-09 0.95 0.91 0.91 0.94 378100.0 0.94
2020-06-08 0.92 0.88 0.92 0.92 305900.0 0.92
2020-06-05 0.94 0.87 0.89 0.93 768400.0 0.93
2020-06-04 0.97 0.93 0.95 0.96 301000.0 0.96
2020-06-03 0.95 0.89 0.95 0.93 475400.0 0.93
2020-06-02 0.98 0.91 0.97 0.94 653800.0 0.94
2020-06-01 0.99 0.91 0.91 0.95 754300.0 0.95
2020-05-29 0.91 0.85 0.86 0.9 698900.0 0.9
2020-05-28 0.9 0.85 0.86 0.85 260200.0 0.85
2020-05-27 0.89 0.8 0.81 0.88 552500.0 0.88
2020-05-26 0.9 0.85 0.89 0.87 452800.0 0.87
2020-05-22 0.89 0.85 0.85 0.88 209700.0 0.88
2020-05-21 0.9 0.84 0.9 0.87 389100.0 0.87
2020-05-20 0.9 0.84 0.9 0.87 510400.0 0.87
2020-05-19 0.9 0.81 0.83 0.88 795900.0 0.88
2020-05-18 0.83 0.78 0.82 0.81 703100.0 0.81
2020-05-15 0.81 0.75 0.77 0.81 699900.0 0.81
2020-05-14 0.77 0.74 0.74 0.77 301500.0 0.77
2020-05-13 0.79 0.72 0.75 0.74 339600.0 0.74
2020-05-12 0.79 0.74 0.77 0.75 338100.0 0.75
2020-05-11 0.8 0.77 0.79 0.79 207000.0 0.79
2020-05-08 0.82 0.78 0.8 0.8 309200.0 0.8
2020-05-07 0.8 0.76 0.77 0.79 407600.0 0.79
2020-05-06 0.8 0.76 0.8 0.78 268700.0 0.78
2020-05-05 0.8 0.77 0.78 0.8 512600.0 0.8
2020-05-04 0.8 0.76 0.78 0.78 290300.0 0.78
2020-05-01 0.77 0.73 0.74 0.75 291800.0 0.75
2020-04-30 0.8 0.74 0.8 0.78 446900.0 0.78
2020-04-29 0.78 0.72 0.72 0.78 892300.0 0.78
2020-04-28 0.71 0.68 0.69 0.71 214600.0 0.71
2020-04-27 0.71 0.69 0.71 0.7 195700.0 0.7
2020-04-24 0.72 0.68 0.7 0.71 382400.0 0.71
2020-04-23 0.72 0.67 0.68 0.69 695300.0 0.69
2020-04-22 0.65 0.63 0.64 0.65 306200.0 0.65
2020-04-21 0.64 0.59 0.62 0.61 257300.0 0.61
2020-04-20 0.65 0.6 0.63 0.64 254300.0 0.64
2020-04-17 0.65 0.6 0.63 0.62 392000.0 0.62
2020-04-16 0.66 0.6 0.63 0.64 125900.0 0.64
2020-04-15 0.66 0.6 0.62 0.63 246800.0 0.63
2020-04-14 0.69 0.62 0.68 0.65 456700.0 0.65
2020-04-13 0.65 0.56 0.57 0.65 706500.0 0.65
2020-04-09 0.57 0.52 0.54 0.56 414700.0 0.56
2020-04-08 0.51 0.48 0.49 0.5 103600.0 0.5
2020-04-07 0.54 0.49 0.51 0.5 213200.0 0.5
2020-04-06 0.52 0.49 0.5 0.52 247600.0 0.52
2020-04-03 0.51 0.45 0.5 0.48 271800.0 0.48
2020-04-02 0.51 0.47 0.47 0.5 243800.0 0.5
2020-04-01 0.49 0.45 0.47 0.47 143600.0 0.47
2020-03-31 0.48 0.45 0.48 0.47 292300.0 0.47
2020-03-30 0.51 0.47 0.5 0.49 201400.0 0.49
2020-03-27 0.54 0.5 0.54 0.51 160300.0 0.51
2020-03-26 0.58 0.53 0.53 0.54 282000.0 0.54
2020-03-25 0.55 0.5 0.52 0.55 347700.0 0.55
2020-03-24 0.55 0.5 0.52 0.51 331800.0 0.51
2020-03-23 0.48 0.37 0.45 0.44 478800.0 0.44
2020-03-20 0.52 0.46 0.51 0.47 262400.0 0.47
2020-03-19 0.49 0.44 0.47 0.49 286600.0 0.49
2020-03-18 0.5 0.44 0.47 0.46 486000.0 0.46
2020-03-17 0.49 0.4 0.4 0.45 531700.0 0.45
2020-03-16 0.4 0.37 0.4 0.4 940200.0 0.4
2020-03-13 0.47 0.36 0.4 0.37 1212500.0 0.37
2020-03-12 0.53 0.4 0.51 0.43 756200.0 0.43
2020-03-11 0.63 0.56 0.63 0.57 293300.0 0.57
2020-03-10 0.65 0.61 0.62 0.64 480900.0 0.64
2020-03-09 0.65 0.61 0.62 0.61 444500.0 0.61
2020-03-06 0.68 0.6 0.68 0.66 563200.0 0.66
2020-03-05 0.69 0.68 0.69 0.68 161300.0 0.68
2020-03-04 0.69 0.68 0.69 0.69 176000.0 0.69
2020-03-03 0.76 0.67 0.76 0.68 581100.0 0.68
2020-03-02 0.74 0.65 0.72 0.67 330100.0 0.67
2020-02-28 0.63 0.46 0.61 0.58 1383200.0 0.58
2020-02-27 0.79 0.6 0.79 0.68 857700.0 0.68
2020-02-26 0.84 0.77 0.82 0.78 363600.0 0.78
2020-02-25 0.86 0.79 0.79 0.81 472500.0 0.81
2020-02-24 0.88 0.75 0.87 0.79 781300.0 0.79
2020-02-21 0.85 0.77 0.8 0.83 612800.0 0.83
2020-02-20 0.79 0.71 0.73 0.77 410500.0 0.77
2020-02-19 0.72 0.7 0.71 0.71 173500.0 0.71
2020-02-18 0.71 0.68 0.7 0.7 199800.0 0.7