Canada markets closed

Gold Reserve Inc. (GRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.0000+0.0100 (+0.25%)
At close: 09:33AM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20243.99004.00003.99004.00004.0000400
Apr 19, 20244.00004.00003.96003.99003.9900900
Apr 18, 20243.99004.00003.99004.00004.00001,600
Apr 17, 20244.20004.20004.20004.20004.2000-
Apr 16, 20244.09004.20004.08004.20004.20004,300
Apr 15, 20244.07004.08004.07004.08004.0800600
Apr 12, 20244.07004.07004.00004.00004.00002,100
Apr 11, 20244.02004.04003.83003.98003.98002,200
Apr 10, 20244.01004.01004.01004.01004.0100-
Apr 09, 20244.09004.10004.01004.01004.01005,100
Apr 08, 20244.05004.05004.05004.05004.05001,000
Apr 05, 20244.05004.05004.05004.05004.0500900
Apr 04, 20244.00004.00004.00004.00004.00004,300
Apr 03, 20244.00004.04004.00004.04004.04002,100
Apr 02, 20244.12004.12004.05004.05004.05002,700
Apr 01, 20244.21004.22004.21004.21004.21002,100
Mar 28, 20244.10004.10004.08004.08004.0800800
Mar 27, 20244.10004.10004.10004.10004.1000300
Mar 26, 20244.15004.15004.14004.14004.1400400
Mar 25, 20244.16004.16004.08004.09004.09003,100
Mar 22, 20243.54004.22003.54004.16004.160019,600
Mar 21, 20243.80004.07003.79004.05004.05007,500
Mar 20, 20244.08004.08004.08004.08004.0800100
Mar 19, 20243.99004.00003.90003.90003.90003,600
Mar 18, 20243.84004.05003.84003.98003.98003,600
Mar 15, 20244.20004.20004.20004.20004.2000-
Mar 14, 20244.07004.60004.07004.20004.200031,400
Mar 13, 20244.11004.11004.11004.11004.11004,300
Mar 12, 20244.17004.18004.17004.18004.18003,300
Mar 11, 20244.04004.14004.04004.14004.14003,000
Mar 08, 20244.15004.15004.15004.15004.1500-
Mar 07, 20244.15004.15004.02004.15004.15003,100
Mar 06, 20244.12004.12004.12004.12004.12002,800
Mar 05, 20244.12004.17004.12004.17004.17002,700
Mar 04, 20244.44004.44004.44004.44004.4400100
Mar 01, 20244.24004.44004.24004.44004.44001,500
Feb 29, 20244.25004.29004.25004.29004.29001,900
Feb 28, 20244.19004.25004.19004.19004.19005,900
Feb 27, 20244.15004.15004.12004.12004.12002,600
Feb 26, 20244.17004.17004.17004.17004.1700-
Feb 23, 20244.17004.17004.17004.17004.1700-
Feb 22, 20244.23004.23004.17004.17004.1700900
Feb 21, 20244.18004.26004.18004.19004.19004,500
Feb 20, 20244.22004.22004.12004.12004.120012,000
Feb 16, 20244.29004.29004.28004.28004.28004,600
Feb 15, 20244.29004.30004.29004.30004.30006,700
Feb 14, 20244.33004.41004.32004.40004.40004,800
Feb 13, 20244.37004.37004.28004.34004.34002,300
Feb 12, 20244.34004.37004.27004.30004.300025,400
Feb 09, 20244.32004.90004.29004.29004.290093,500
Feb 08, 20244.17004.17004.16004.16004.1600600
Feb 07, 20244.17004.17004.17004.17004.1700100
Feb 06, 20244.21004.26004.21004.26004.26001,800
Feb 05, 20244.25004.28004.20004.20004.20004,500
Feb 02, 20244.24004.33004.24004.33004.33004,400
Feb 01, 20244.15004.33004.15004.23004.23007,300
Jan 31, 20244.35004.35004.21004.28004.28006,700
Jan 30, 20244.49004.49004.35004.39004.39002,300
Jan 29, 20244.28004.33004.26004.33004.33006,000
Jan 26, 20244.30004.37004.30004.33004.330019,300
Jan 25, 20244.44004.44004.29004.29004.29004,100
Jan 24, 20244.29004.32004.29004.32004.32001,300
Jan 23, 20244.27004.31004.20004.25004.25001,700
Jan 22, 20244.16004.16004.16004.16004.1600200
Jan 19, 20244.08004.11004.03004.11004.1100500
Jan 18, 20243.77004.34003.77004.14004.140045,900
Jan 17, 20243.97003.97003.97003.97003.97001,000
Jan 16, 20243.92003.92003.88003.91003.91006,500
Jan 15, 20244.00004.00003.85003.85003.85006,400
Jan 12, 20243.80003.97003.80003.97003.9700700
Jan 11, 20243.81003.81003.81003.81003.8100400
Jan 10, 20243.76004.00003.76003.87003.870064,600
Jan 09, 20243.99004.00003.75003.79003.790040,600
Jan 08, 20243.66003.86003.66003.86003.86006,100
Jan 05, 20243.66003.66003.66003.66003.6600300
Jan 04, 20243.66003.66003.57003.57003.57003,800
Jan 03, 20243.73003.75003.72003.72003.72007,100
Jan 02, 20243.71003.71003.71003.71003.7100100
Dec 29, 20233.76003.78003.69003.70003.700011,100
Dec 28, 20233.43003.63003.43003.54003.54002,600
Dec 27, 20233.54003.59003.48003.59003.59003,100
Dec 22, 20233.54003.54003.54003.54003.5400-
Dec 21, 20233.54003.54003.54003.54003.5400700
Dec 20, 20233.55003.57003.53003.54003.540012,400
Dec 19, 20233.70003.73003.54003.54003.54002,600
Dec 18, 20233.37003.62003.37003.62003.62004,500
Dec 15, 20233.55003.55003.55003.55003.5500200
Dec 14, 20233.44003.49003.44003.49003.49007,700
Dec 13, 20233.42003.42003.42003.42003.4200200
Dec 12, 20233.41003.41003.35003.38003.38001,100
Dec 11, 20233.28003.28003.28003.28003.28001,900
Dec 08, 20233.39003.44003.25003.28003.28004,600
Dec 07, 20233.34003.39003.25003.31003.310035,600
Dec 06, 20233.48003.51003.48003.51003.51001,200
Dec 05, 20233.39003.51003.39003.51003.510014,800
Dec 04, 20233.20003.50003.19003.39003.390012,500
Dec 01, 20233.14003.30003.14003.30003.30004,200
Nov 30, 20233.12003.13003.12003.13003.13003,200
Nov 29, 20233.00003.20002.99003.18003.180042,300
Nov 28, 20233.15003.17003.09003.11003.11001,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...