Canada markets close in 38 minutes

Gold Reserve Inc. (GRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.6800+0.0200 (+1.20%)
As of 01:50PM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20231.98001.98001.57001.68001.680029,220
Mar 17, 20231.70001.83001.57001.66001.660061,900
Mar 16, 20231.49001.49001.49001.49001.4900-
Mar 15, 20231.45001.49001.45001.49001.49001,600
Mar 14, 20231.44001.53001.44001.53001.53002,000
Mar 13, 20231.48001.48001.48001.48001.4800-
Mar 10, 20231.48001.48001.48001.48001.4800100
Mar 09, 20231.53001.53001.46001.52001.52004,100
Mar 08, 20231.60001.60001.60001.60001.6000-
Mar 07, 20231.52001.60001.45001.60001.6000900
Mar 06, 20231.52001.52001.49001.52001.52002,700
Mar 03, 20231.45001.45001.45001.45001.45003,100
Mar 02, 20231.52001.52001.52001.52001.5200-
Mar 01, 20231.59001.60001.52001.52001.52006,400
Feb 28, 20231.51001.60001.51001.60001.6000500
Feb 27, 20231.55001.55001.40001.55001.550042,900
Feb 24, 20231.55001.56001.55001.56001.560026,900
Feb 23, 20231.57001.57001.55001.55001.550020,200
Feb 22, 20231.55001.55001.55001.55001.55006,900
Feb 21, 20231.55001.56001.55001.55001.550017,000
Feb 17, 20231.55001.55001.55001.55001.5500500
Feb 16, 20231.55001.55001.55001.55001.55007,200
Feb 15, 20231.54001.55001.54001.55001.55008,200
Feb 14, 20231.59001.59001.55001.55001.550050,300
Feb 13, 20231.55001.55001.55001.55001.5500-
Feb 10, 20231.55001.55001.55001.55001.5500-
Feb 09, 20231.55001.55001.55001.55001.5500-
Feb 08, 20231.55001.55001.55001.55001.5500-
Feb 07, 20231.55001.55001.55001.55001.5500-
Feb 06, 20231.55001.55001.55001.55001.550032,800
Feb 03, 20231.70001.70001.70001.70001.7000500
Feb 02, 20231.67001.70001.67001.70001.70001,900
Feb 01, 20231.74001.74001.74001.74001.7400400
Jan 31, 20231.59001.59001.59001.59001.5900-
Jan 30, 20231.59001.59001.59001.59001.5900-
Jan 27, 20231.59001.59001.59001.59001.5900-
Jan 26, 20231.60001.60001.59001.59001.59001,000
Jan 25, 20231.70001.70001.70001.70001.70005,800
Jan 24, 20231.67001.67001.66001.66001.66001,600
Jan 23, 20231.55001.75001.55001.75001.75009,200
Jan 20, 20231.68001.70001.60001.70001.70001,200
Jan 19, 20231.61001.66001.58001.66001.66009,600
Jan 18, 20231.70001.70001.70001.70001.70001,500
Jan 17, 20231.64001.73001.64001.73001.73007,100
Jan 16, 20231.70001.70001.69001.69001.6900300
Jan 13, 20231.74001.74001.72001.74001.74001,300
Jan 12, 20231.71001.71001.71001.71001.7100200
Jan 11, 20231.76001.76001.68001.68001.68003,500
Jan 10, 20231.71001.75001.71001.74001.74002,600
Jan 09, 20231.70001.71001.70001.71001.7100800
Jan 06, 20231.70001.70001.70001.70001.7000-
Jan 05, 20231.75001.75001.70001.70001.70001,100
Jan 04, 20231.95001.95001.66001.68001.68003,400
Jan 03, 20231.98001.98001.70001.70001.7000400
Dec 30, 20221.65001.72001.65001.72001.7200600
Dec 29, 20221.68001.75001.68001.75001.7500200
Dec 28, 20221.65001.75001.65001.75001.750011,800
Dec 23, 20221.64001.65001.55001.65001.65002,700
Dec 22, 20221.66001.66001.66001.66001.6600-
Dec 21, 20221.66001.66001.66001.66001.6600500
Dec 20, 20221.60001.62001.60001.61001.6100800
Dec 19, 20221.53001.60001.53001.60001.600027,100
Dec 16, 20221.60001.60001.60001.60001.6000-
Dec 15, 20221.75001.76001.60001.60001.6000500
Dec 14, 20221.63001.75001.63001.75001.75005,700
Dec 13, 20221.65001.65001.63001.63001.63002,800
Dec 12, 20221.66001.66001.65001.65001.65001,800
Dec 09, 20221.61001.61001.61001.61001.6100-
Dec 08, 20221.75001.75001.61001.61001.61005,400
Dec 07, 20221.61001.61001.61001.61001.6100-
Dec 06, 20221.58001.62001.58001.61001.61005,400
Dec 05, 20221.59001.59001.53001.58001.580024,000
Dec 02, 20221.54001.54001.53001.53001.530010,900
Dec 01, 20221.53001.53001.53001.53001.530087,900
Nov 30, 20221.45001.53001.45001.53001.530018,600
Nov 29, 20221.56001.56001.49001.49001.490011,600
Nov 28, 20221.47001.50001.44001.44001.44004,100
Nov 25, 20221.50001.51001.50001.50001.50002,200
Nov 24, 20221.45001.50001.45001.50001.5000400
Nov 23, 20221.50001.50001.50001.50001.50007,300
Nov 22, 20221.50001.50001.50001.50001.5000-
Nov 21, 20221.50001.50001.50001.50001.50002,100
Nov 18, 20221.48001.50001.48001.50001.5000900
Nov 17, 20221.44001.44001.44001.44001.4400300
Nov 16, 20221.45001.45001.45001.45001.4500-
Nov 15, 20221.45001.45001.45001.45001.45001,000
Nov 14, 20221.48001.48001.44001.44001.44002,100
Nov 11, 20221.45001.45001.45001.45001.4500100
Nov 10, 20221.55001.55001.55001.55001.55004,800
Nov 09, 20221.46001.50001.46001.46001.46005,400
Nov 08, 20221.43001.43001.37001.42001.42009,900
Nov 07, 20221.49001.49001.40001.43001.43001,800
Nov 04, 20221.39001.41001.39001.40001.40002,000
Nov 03, 20221.50001.55001.50001.50001.500015,600
Nov 02, 20221.43001.44001.43001.44001.44009,200
Nov 01, 20221.39001.39001.39001.39001.3900700
Oct 31, 20221.44001.44001.44001.44001.4400-
Oct 28, 20221.40001.44001.38001.44001.44002,400
Oct 27, 20221.40001.51001.40001.40001.400017,600
Oct 26, 20221.41001.43001.40001.40001.40007,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...