Gold Reserve Inc. (GRZ.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:00PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 07, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 06, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 32,800 |
| Feb 03, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| Feb 02, 2023 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 1,900 |
| Feb 01, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 400 |
| Jan 31, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 30, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 27, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 26, 2023 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 1,000 |
| Jan 25, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5,800 |
| Jan 24, 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 1,600 |
| Jan 23, 2023 | 1.5500 | 1.7500 | 1.5500 | 1.7500 | 1.7500 | 9,200 |
| Jan 20, 2023 | 1.6800 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 1,200 |
| Jan 19, 2023 | 1.6100 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 9,600 |
| Jan 18, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,500 |
| Jan 17, 2023 | 1.6400 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 7,100 |
| Jan 16, 2023 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 300 |
| Jan 13, 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 1,300 |
| Jan 12, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 200 |
| Jan 11, 2023 | 1.7600 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 3,500 |
| Jan 10, 2023 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 2,600 |
| Jan 09, 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 800 |
| Jan 06, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jan 05, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 1,100 |
| Jan 04, 2023 | 1.9500 | 1.9500 | 1.6600 | 1.6800 | 1.6800 | 3,400 |
| Jan 03, 2023 | 1.9800 | 1.9800 | 1.7000 | 1.7000 | 1.7000 | 400 |
| Dec 30, 2022 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 600 |
| Dec 29, 2022 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 200 |
| Dec 28, 2022 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 11,800 |
| Dec 23, 2022 | 1.6400 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 2,700 |
| Dec 22, 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Dec 21, 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 500 |
| Dec 20, 2022 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 800 |
| Dec 19, 2022 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 27,100 |
| Dec 16, 2022 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Dec 15, 2022 | 1.7500 | 1.7600 | 1.6000 | 1.6000 | 1.6000 | 500 |
| Dec 14, 2022 | 1.6300 | 1.7500 | 1.6300 | 1.7500 | 1.7500 | 5,700 |
| Dec 13, 2022 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 2,800 |
| Dec 12, 2022 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 1,800 |
| Dec 09, 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Dec 08, 2022 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | 1.6100 | 5,400 |
| Dec 07, 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Dec 06, 2022 | 1.5800 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 5,400 |
| Dec 05, 2022 | 1.5900 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 24,000 |
| Dec 02, 2022 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 10,900 |
| Dec 01, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 87,900 |
| Nov 30, 2022 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 18,600 |
| Nov 29, 2022 | 1.5600 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 11,600 |
| Nov 28, 2022 | 1.4700 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 4,100 |
| Nov 25, 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,200 |
| Nov 24, 2022 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 400 |
| Nov 23, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,300 |
| Nov 22, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Nov 21, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,100 |
| Nov 18, 2022 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 900 |
| Nov 17, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| Nov 16, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Nov 15, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| Nov 14, 2022 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 2,100 |
| Nov 11, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| Nov 10, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 4,800 |
| Nov 09, 2022 | 1.4600 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 5,400 |
| Nov 08, 2022 | 1.4300 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 9,900 |
| Nov 07, 2022 | 1.4900 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 1,800 |
| Nov 04, 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 2,000 |
| Nov 03, 2022 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 15,600 |
| Nov 02, 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 9,200 |
| Nov 01, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 700 |
| Oct 31, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 28, 2022 | 1.4000 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 2,400 |
| Oct 27, 2022 | 1.4000 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 17,600 |
| Oct 26, 2022 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 7,300 |
| Oct 25, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Oct 24, 2022 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 1,600 |
| Oct 21, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Oct 20, 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 6,100 |
| Oct 19, 2022 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 2,000 |
| Oct 18, 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 300 |
| Oct 17, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 500 |
| Oct 14, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
| Oct 13, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
| Oct 12, 2022 | 1.5500 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 3,400 |
| Oct 11, 2022 | 1.4400 | 1.5100 | 1.4000 | 1.5100 | 1.5100 | 87,700 |
| Oct 07, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 06, 2022 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 2,200 |
| Oct 05, 2022 | 1.2200 | 1.3600 | 1.2200 | 1.3500 | 1.3500 | 5,300 |
| Oct 04, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Oct 03, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sept 30, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sept 29, 2022 | 1.3200 | 1.4500 | 1.3200 | 1.4500 | 1.4500 | 85,000 |
| Sept 28, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Sept 27, 2022 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 1,000 |
| Sept 26, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,700 |
| Sept 23, 2022 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 29,400 |
| Sept 22, 2022 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 8,200 |
| Sept 21, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Sept 20, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Sept 19, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Sept 16, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
