Gold Reserve Inc. (GRZ.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:48PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 5.52 | 5.59 | 5.50 | 5.50 | 5.50 | 2,800 |
| Jul 25, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 100 |
| Jul 24, 2024 | 5.49 | 5.49 | 5.42 | 5.42 | 5.42 | 1,800 |
| Jul 23, 2024 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 700 |
| Jul 22, 2024 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | 1,300 |
| Jul 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 18, 2024 | 5.53 | 5.59 | 5.50 | 5.50 | 5.50 | 2,100 |
| Jul 17, 2024 | 5.68 | 5.69 | 5.65 | 5.65 | 5.65 | 5,900 |
| Jul 16, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,300 |
| Jul 15, 2024 | 5.60 | 5.95 | 5.45 | 5.95 | 5.95 | 15,200 |
| Jul 12, 2024 | 5.72 | 5.72 | 5.61 | 5.61 | 5.61 | 900 |
| Jul 11, 2024 | 5.93 | 5.96 | 5.74 | 5.74 | 5.74 | 5,800 |
| Jul 10, 2024 | 5.53 | 5.70 | 5.53 | 5.65 | 5.65 | 2,900 |
| Jul 09, 2024 | 5.66 | 5.68 | 5.54 | 5.54 | 5.54 | 3,400 |
| Jul 08, 2024 | 6.01 | 6.01 | 5.45 | 5.45 | 5.45 | 2,600 |
| Jul 05, 2024 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | 1,200 |
| Jul 04, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 100 |
| Jul 03, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 100 |
| Jul 02, 2024 | 5.86 | 5.86 | 5.60 | 5.80 | 5.80 | 5,400 |
| Jun 28, 2024 | 6.06 | 6.10 | 6.02 | 6.02 | 6.02 | 900 |
| Jun 27, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 600 |
| Jun 26, 2024 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | 1,300 |
| Jun 25, 2024 | 6.24 | 6.33 | 6.14 | 6.14 | 6.14 | 5,500 |
| Jun 24, 2024 | 6.23 | 6.23 | 6.00 | 6.00 | 6.00 | 6,600 |
| Jun 21, 2024 | 6.31 | 6.45 | 5.74 | 6.12 | 6.12 | 40,700 |
| Jun 20, 2024 | 6.00 | 6.30 | 5.95 | 6.30 | 6.30 | 12,400 |
| Jun 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
| Jun 18, 2024 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 11,800 |
| Jun 17, 2024 | 6.01 | 6.01 | 5.70 | 5.83 | 5.83 | 5,900 |
| Jun 14, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 200 |
| Jun 13, 2024 | 6.71 | 6.72 | 6.24 | 6.24 | 6.24 | 9,900 |
| Jun 12, 2024 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 29,200 |
| Jun 11, 2024 | 5.60 | 6.07 | 5.60 | 6.03 | 6.03 | 10,600 |
| Jun 10, 2024 | 5.32 | 6.10 | 5.32 | 5.64 | 5.64 | 63,300 |
| Jun 07, 2024 | 4.92 | 5.11 | 4.90 | 5.05 | 5.05 | 39,100 |
| Jun 06, 2024 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 1,400 |
| Jun 05, 2024 | 4.84 | 5.11 | 4.60 | 5.11 | 5.11 | 5,700 |
| Jun 04, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Jun 03, 2024 | 5.26 | 5.39 | 4.88 | 4.88 | 4.88 | 2,400 |
| May 31, 2024 | 5.25 | 5.31 | 5.24 | 5.31 | 5.31 | 3,300 |
| May 30, 2024 | 4.74 | 5.21 | 4.74 | 5.21 | 5.21 | 16,800 |
| May 29, 2024 | 4.70 | 4.86 | 4.70 | 4.75 | 4.75 | 11,800 |
| May 28, 2024 | 4.65 | 4.70 | 4.49 | 4.51 | 4.51 | 14,200 |
| May 27, 2024 | 4.85 | 5.00 | 4.85 | 4.87 | 4.87 | 11,100 |
| May 24, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| May 23, 2024 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 15,000 |
| May 22, 2024 | 4.70 | 4.70 | 4.51 | 4.52 | 4.52 | 1,000 |
| May 21, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 300 |
| May 17, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2,800 |
| May 16, 2024 | 4.50 | 4.64 | 4.50 | 4.55 | 4.55 | 35,800 |
| May 15, 2024 | 4.46 | 4.52 | 4.37 | 4.52 | 4.52 | 5,600 |
| May 14, 2024 | 4.48 | 4.53 | 4.38 | 4.50 | 4.50 | 15,900 |
| May 13, 2024 | 4.49 | 4.65 | 4.48 | 4.50 | 4.50 | 1,800 |
| May 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| May 09, 2024 | 4.64 | 4.70 | 4.63 | 4.70 | 4.70 | 1,500 |
| May 08, 2024 | 4.50 | 4.60 | 4.50 | 4.55 | 4.55 | 91,400 |
| May 07, 2024 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 900 |
| May 06, 2024 | 4.51 | 4.56 | 4.48 | 4.48 | 4.48 | 2,500 |
| May 03, 2024 | 4.46 | 4.55 | 4.46 | 4.47 | 4.47 | 23,700 |
| May 02, 2024 | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | 68,400 |
| May 01, 2024 | 4.43 | 4.49 | 4.43 | 4.49 | 4.49 | 7,200 |
| Apr 30, 2024 | 4.45 | 4.45 | 4.30 | 4.32 | 4.32 | 500 |
| Apr 29, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 200 |
| Apr 26, 2024 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 10,400 |
| Apr 25, 2024 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | 15,700 |
| Apr 24, 2024 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 2,100 |
| Apr 23, 2024 | 4.00 | 4.10 | 3.91 | 3.91 | 3.91 | 4,900 |
| Apr 22, 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 400 |
| Apr 19, 2024 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 900 |
| Apr 18, 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 1,600 |
| Apr 17, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Apr 16, 2024 | 4.09 | 4.20 | 4.08 | 4.20 | 4.20 | 4,300 |
| Apr 15, 2024 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 600 |
| Apr 12, 2024 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | 2,100 |
| Apr 11, 2024 | 4.02 | 4.04 | 3.83 | 3.98 | 3.98 | 2,200 |
| Apr 10, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| Apr 09, 2024 | 4.09 | 4.10 | 4.01 | 4.01 | 4.01 | 5,100 |
| Apr 08, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1,000 |
| Apr 05, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 900 |
| Apr 04, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4,300 |
| Apr 03, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 2,100 |
| Apr 02, 2024 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | 2,700 |
| Apr 01, 2024 | 4.21 | 4.22 | 4.21 | 4.21 | 4.21 | 2,100 |
| Mar 28, 2024 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 800 |
| Mar 27, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 300 |
| Mar 26, 2024 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | 400 |
| Mar 25, 2024 | 4.16 | 4.16 | 4.08 | 4.09 | 4.09 | 3,100 |
| Mar 22, 2024 | 3.54 | 4.22 | 3.54 | 4.16 | 4.16 | 19,600 |
| Mar 21, 2024 | 3.80 | 4.07 | 3.79 | 4.05 | 4.05 | 7,500 |
| Mar 20, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 100 |
| Mar 19, 2024 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | 3,600 |
| Mar 18, 2024 | 3.84 | 4.05 | 3.84 | 3.98 | 3.98 | 3,600 |
| Mar 15, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Mar 14, 2024 | 4.07 | 4.60 | 4.07 | 4.20 | 4.20 | 31,400 |
| Mar 13, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4,300 |
| Mar 12, 2024 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 3,300 |
| Mar 11, 2024 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 3,000 |
| Mar 08, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Mar 07, 2024 | 4.15 | 4.15 | 4.02 | 4.15 | 4.15 | 3,100 |
| Mar 06, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.