Vista Gold Corp (VGZ)

VGZ
🏛️ 미국 →
2.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.02 2.16 1.99 2.08 1.9M
2025-09-25 1.99 2.03 1.90 2.02 1.2M
2025-09-24 2.05 2.09 1.95 2.00 1.8M
2025-09-23 2.25 2.27 2.05 2.07 2.0M
2025-09-22 2.33 2.35 2.08 2.15 4.4M
2025-09-19 2.20 2.28 2.16 2.25 2.9M
2025-09-18 2.05 2.15 2.04 2.14 1.1M
2025-09-17 2.10 2.13 1.95 2.04 2.3M
2025-09-16 2.25 2.28 2.06 2.10 3.4M
2025-09-15 2.04 2.46 2.00 2.17 8.8M
2025-09-12 1.64 1.85 1.60 1.83 2.8M
2025-09-11 1.58 1.63 1.54 1.59 1.3M
2025-09-10 1.44 1.56 1.41 1.56 1.0M
2025-09-09 1.44 1.44 1.38 1.43 1.0M
2025-09-08 1.42 1.43 1.37 1.41 1.0M
2025-09-05 1.38 1.42 1.34 1.37 1.5M
2025-09-04 1.37 1.39 1.31 1.34 0.8M
2025-09-03 1.39 1.42 1.33 1.36 1.7M
2025-09-02 1.28 1.38 1.26 1.38 2.3M
2025-08-29 1.15 1.23 1.15 1.23 1.2M
2025-08-28 1.18 1.21 1.14 1.15 0.5M
2025-08-27 1.13 1.16 1.12 1.15 0.6M
2025-08-26 1.11 1.14 1.10 1.13 0.8M
2025-08-25 1.12 1.14 1.10 1.10 1.1M
2025-08-22 1.16 1.20 1.13 1.14 1.0M
2025-08-21 1.21 1.21 1.16 1.18 0.5M
2025-08-20 1.10 1.16 1.10 1.16 0.5M
2025-08-19 1.17 1.18 1.09 1.10 0.8M
2025-08-18 1.25 1.25 1.16 1.18 0.8M
2025-08-15 1.23 1.25 1.16 1.25 1.2M
2025-08-14 1.11 1.24 1.08 1.24 2.5M
2025-08-13 1.09 1.15 1.06 1.10 1.1M
2025-08-12 1.06 1.07 1.04 1.06 0.9M
2025-08-11 1.03 1.05 1.00 1.05 0.8M
2025-08-08 1.00 1.08 1.00 1.03 1.5M
2025-08-07 1.00 1.03 0.99 0.99 0.6M
2025-08-06 0.98 1.01 0.97 1.00 0.5M
2025-08-05 0.95 1.00 0.93 0.99 0.4M
2025-08-04 0.94 0.97 0.94 0.97 0.4M
2025-08-01 0.94 0.96 0.91 0.93 0.4M
2025-07-31 0.94 0.97 0.93 0.93 0.4M
2025-07-30 0.99 0.99 0.92 0.92 0.8M
2025-07-29 0.97 1.00 0.94 0.98 0.7M
2025-07-28 0.95 0.96 0.92 0.94 0.5M
2025-07-25 0.95 0.96 0.93 0.95 0.3M
2025-07-24 0.99 0.99 0.95 0.95 0.7M
2025-07-23 0.99 1.00 0.98 0.98 0.2M
2025-07-22 1.00 1.00 0.98 0.99 0.3M
2025-07-21 0.95 1.00 0.95 0.98 0.7M
2025-07-18 0.97 0.97 0.92 0.93 0.4M
2025-07-17 0.99 1.00 0.95 0.96 0.4M
2025-07-16 0.98 1.00 0.98 0.99 0.3M
2025-07-15 1.02 1.02 0.98 0.99 0.7M
2025-07-14 1.02 1.02 0.99 1.00 0.4M
2025-07-11 1.03 1.03 1.00 1.02 0.5M
2025-07-10 0.99 1.02 0.99 1.01 0.4M
2025-07-09 0.98 1.00 0.97 0.99 0.3M
2025-07-08 1.00 1.01 0.97 0.98 0.4M
2025-07-07 0.99 1.01 0.98 1.01 0.3M
2025-07-03 0.98 1.01 0.98 1.00 0.3M
2025-07-02 1.00 1.00 0.97 1.00 0.4M
2025-07-01 0.98 1.00 0.97 0.99 0.3M
2025-06-30 0.99 1.00 0.96 0.98 0.4M
2025-06-27 1.00 1.01 0.98 0.99 0.7M
2025-06-26 1.03 1.05 1.01 1.02 0.3M
2025-06-25 1.05 1.05 1.02 1.03 0.2M
2025-06-24 1.00 1.05 0.99 1.05 0.9M
2025-06-23 1.00 1.02 0.98 1.02 0.4M
2025-06-20 1.00 1.00 0.96 0.99 0.5M
2025-06-18 1.02 1.02 0.99 0.99 0.6M
2025-06-17 1.02 1.03 1.00 1.02 0.3M
2025-06-16 1.01 1.02 1.00 1.02 0.6M
2025-06-13 1.01 1.02 1.00 1.00 0.4M
2025-06-12 1.00 1.02 0.98 1.00 0.5M
2025-06-11 0.99 1.00 0.98 0.98 0.3M
2025-06-10 1.02 1.02 0.98 0.98 0.7M
2025-06-09 0.97 1.01 0.96 1.01 0.8M
2025-06-06 1.00 1.03 0.95 0.96 1.1M
2025-06-05 1.02 1.04 0.98 1.00 1.5M
2025-06-04 1.14 1.15 0.91 0.98 5.7M
2025-06-03 1.20 1.21 1.13 1.16 1.2M
2025-06-02 1.20 1.28 1.19 1.23 1.1M
2025-05-30 1.17 1.18 1.13 1.18 0.4M
2025-05-29 1.22 1.26 1.15 1.15 1.0M
2025-05-28 1.23 1.24 1.20 1.22 0.4M
2025-05-27 1.24 1.27 1.20 1.22 0.8M
2025-05-23 1.26 1.30 1.23 1.23 0.9M
2025-05-22 1.25 1.27 1.20 1.22 0.8M
2025-05-21 1.24 1.30 1.20 1.25 1.5M
2025-05-20 1.04 1.25 1.04 1.22 2.5M
2025-05-19 0.98 1.05 0.98 1.05 0.9M
2025-05-16 0.94 0.97 0.93 0.96 0.3M
2025-05-15 0.93 0.97 0.93 0.96 0.3M
2025-05-14 0.97 0.97 0.92 0.93 0.4M
2025-05-13 0.98 0.99 0.93 0.97 0.5M
2025-05-12 0.99 1.00 0.92 0.96 1.2M
2025-05-09 1.03 1.05 1.00 1.03 0.8M
2025-05-08 1.04 1.05 1.00 1.02 1.2M
2025-05-07 0.98 1.05 0.97 1.04 0.9M
2025-05-06 0.98 1.01 0.96 0.98 0.6M
2025-05-05 0.96 0.99 0.91 0.97 0.4M
2025-05-02 0.93 0.95 0.88 0.90 0.6M
2025-05-01 0.95 0.99 0.89 0.90 0.9M
2025-04-30 1.02 1.04 0.96 0.99 0.8M
2025-04-29 1.00 1.03 0.97 1.03 0.6M
2025-04-28 0.98 1.04 0.96 1.00 0.8M
2025-04-25 1.00 1.02 0.95 0.97 0.7M
2025-04-24 0.97 1.03 0.96 1.01 0.9M
2025-04-23 0.88 0.95 0.88 0.95 1.0M
2025-04-22 0.90 1.04 0.88 0.95 2.8M
2025-04-21 0.81 0.88 0.81 0.88 1.7M
2025-04-17 0.82 0.82 0.77 0.78 0.5M
2025-04-16 0.81 0.81 0.78 0.81 1.2M
2025-04-15 0.80 0.81 0.78 0.80 0.3M
2025-04-14 0.78 0.83 0.78 0.80 0.4M
2025-04-11 0.80 0.82 0.77 0.78 0.7M
2025-04-10 0.73 0.80 0.73 0.78 0.9M
2025-04-09 0.72 0.74 0.70 0.73 0.5M
2025-04-08 0.72 0.74 0.68 0.69 0.4M
2025-04-07 0.68 0.75 0.68 0.68 0.5M
2025-04-04 0.76 0.78 0.70 0.70 1.6M
2025-04-03 0.76 0.82 0.76 0.79 0.9M
2025-04-02 0.81 0.82 0.78 0.79 0.3M
2025-04-01 0.85 0.85 0.80 0.80 1.0M
2025-03-31 0.78 0.85 0.76 0.83 1.4M
2025-03-28 0.76 0.79 0.76 0.76 0.4M
2025-03-27 0.78 0.79 0.76 0.76 0.4M
2025-03-26 0.76 0.78 0.75 0.76 0.2M
2025-03-25 0.75 0.78 0.75 0.76 0.2M
2025-03-24 0.76 0.78 0.74 0.75 0.4M
2025-03-21 0.75 0.77 0.74 0.76 0.4M
2025-03-20 0.77 0.79 0.75 0.76 0.3M
2025-03-19 0.79 0.80 0.77 0.79 0.2M
2025-03-18 0.77 0.79 0.76 0.78 0.6M
2025-03-17 0.73 0.77 0.72 0.76 0.4M
2025-03-14 0.76 0.77 0.72 0.73 0.6M
2025-03-13 0.75 0.77 0.74 0.76 0.7M
2025-03-12 0.75 0.76 0.74 0.75 0.3M
2025-03-11 0.69 0.75 0.69 0.75 0.6M
2025-03-10 0.72 0.75 0.67 0.67 0.6M
2025-03-07 0.75 0.75 0.72 0.73 0.4M
2025-03-06 0.76 0.76 0.74 0.75 0.7M
2025-03-05 0.74 0.76 0.73 0.75 0.7M
2025-03-04 0.68 0.74 0.68 0.72 1.6M
2025-03-03 0.64 0.70 0.64 0.69 1.7M
2025-02-28 0.61 0.63 0.61 0.63 0.5M
2025-02-27 0.63 0.64 0.62 0.63 0.3M
2025-02-26 0.62 0.65 0.62 0.63 0.3M
2025-02-25 0.61 0.62 0.61 0.61 0.3M
2025-02-24 0.62 0.63 0.61 0.62 0.2M
2025-02-21 0.64 0.64 0.62 0.63 0.3M
2025-02-20 0.63 0.64 0.60 0.62 0.3M
2025-02-19 0.64 0.65 0.63 0.63 0.1M
2025-02-18 0.68 0.69 0.63 0.65 0.3M
2025-02-14 0.69 0.69 0.65 0.67 0.2M
2025-02-13 0.69 0.69 0.66 0.69 0.3M
2025-02-12 0.67 0.68 0.65 0.68 0.3M
2025-02-11 0.68 0.68 0.65 0.66 0.2M
2025-02-10 0.69 0.69 0.65 0.67 0.1M
2025-02-07 0.69 0.69 0.64 0.65 0.7M
2025-02-06 0.70 0.71 0.67 0.69 0.2M
2025-02-05 0.64 0.70 0.64 0.69 0.6M
2025-02-04 0.66 0.67 0.63 0.64 0.2M
2025-02-03 0.64 0.67 0.63 0.63 0.3M
2025-01-31 0.68 0.68 0.63 0.64 0.6M
2025-01-30 0.60 0.68 0.60 0.66 0.6M
2025-01-29 0.62 0.62 0.60 0.60 0.1M
2025-01-28 0.61 0.62 0.61 0.62 0.2M
2025-01-27 0.64 0.64 0.61 0.61 0.2M
2025-01-24 0.62 0.64 0.61 0.62 0.2M
2025-01-23 0.60 0.63 0.59 0.61 0.2M
2025-01-22 0.59 0.64 0.59 0.60 0.6M
2025-01-21 0.58 0.59 0.57 0.59 0.4M
2025-01-17 0.56 0.57 0.56 0.57 0.1M
2025-01-16 0.57 0.58 0.56 0.56 0.2M
2025-01-15 0.58 0.59 0.56 0.57 0.1M
2025-01-14 0.57 0.58 0.55 0.57 0.1M
2025-01-13 0.56 0.57 0.55 0.56 0.1M
2025-01-10 0.57 0.58 0.56 0.56 0.3M
2025-01-08 0.57 0.57 0.55 0.56 0.1M
2025-01-07 0.56 0.58 0.55 0.56 0.1M
2025-01-06 0.56 0.57 0.56 0.56 0.1M
2025-01-03 0.58 0.58 0.55 0.56 0.1M
2025-01-02 0.56 0.58 0.56 0.58 0.2M