Gold Reserve Inc. (GRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.4500

0.0000

(0.00%)

At close: 02:27PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	1.5000	1.5000	1.4500	1.4500	1.4500	33,000
Jan. 13, 2022	1.4700	1.4700	1.3700	1.4400	1.4400	3,500
Jan. 12, 2022	1.4300	1.4300	1.4300	1.4300	1.4300	45,800
Jan. 11, 2022	1.4200	1.4200	1.4200	1.4200	1.4200	600
Jan. 10, 2022	1.4500	1.4500	1.4100	1.4100	1.4100	800
Jan. 07, 2022	1.5100	1.5100	1.4900	1.5000	1.5000	2,400
Jan. 06, 2022	1.4300	1.4300	1.4000	1.4000	1.4000	4,400
Jan. 05, 2022	1.4700	1.4700	1.4700	1.4700	1.4700	200
Jan. 04, 2022	1.4700	1.4700	1.4700	1.4700	1.4700	1,600
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	1.4700	1.4700	1.4700	1.4700	1.4700	900
Dec. 29, 2021	1.4000	1.4900	1.4000	1.4700	1.4700	1,500
Dec. 24, 2021	1.5000	1.5000	1.5000	1.5000	1.5000	2,600
Dec. 23, 2021	1.4800	1.5000	1.4100	1.5000	1.5000	15,100
Dec. 22, 2021	1.4100	1.4100	1.4100	1.4100	1.4100	600
Dec. 21, 2021	1.3900	1.4100	1.3600	1.4100	1.4100	12,400
Dec. 20, 2021	1.3600	1.4100	1.3600	1.4100	1.4100	4,000
Dec. 17, 2021	1.4000	1.4000	1.3300	1.3300	1.3300	200
Dec. 16, 2021	1.3500	1.4000	1.3000	1.4000	1.4000	47,400
Dec. 15, 2021	1.4000	1.4100	1.3100	1.3100	1.3100	23,600
Dec. 14, 2021	1.4000	1.4600	1.4000	1.4100	1.4100	15,700
Dec. 13, 2021	1.5600	1.5600	1.4000	1.4500	1.4500	28,000
Dec. 10, 2021	1.6600	1.6600	1.6400	1.6500	1.6500	11,500
Dec. 09, 2021	1.6800	1.7000	1.6500	1.6900	1.6900	135,300
Dec. 08, 2021	1.7000	1.7000	1.6500	1.6900	1.6900	44,000
Dec. 07, 2021	1.7200	1.7200	1.7000	1.7000	1.7000	2,000
Dec. 06, 2021	1.7000	1.7000	1.7000	1.7000	1.7000	500
Dec. 03, 2021	1.7000	1.7000	1.7000	1.7000	1.7000	-
Dec. 02, 2021	1.7000	1.7000	1.6500	1.7000	1.7000	25,000
Dec. 01, 2021	1.7000	1.7000	1.7000	1.7000	1.7000	-
Nov. 30, 2021	1.7000	1.7100	1.7000	1.7000	1.7000	1,500
Nov. 29, 2021	1.6900	1.7000	1.6900	1.7000	1.7000	6,100
Nov. 26, 2021	1.7000	1.7500	1.6700	1.7500	1.7500	19,500
Nov. 25, 2021	1.7000	1.7000	1.7000	1.7000	1.7000	1,500
Nov. 24, 2021	1.7000	1.7000	1.7000	1.7000	1.7000	300
Nov. 23, 2021	1.7100	1.7100	1.6800	1.7000	1.7000	1,900
Nov. 22, 2021	1.7100	1.7100	1.7100	1.7100	1.7100	-
Nov. 19, 2021	1.7100	1.7100	1.7000	1.7100	1.7100	3,000
Nov. 18, 2021	1.7200	1.7700	1.7200	1.7700	1.7700	5,600
Nov. 17, 2021	1.8300	1.8400	1.7200	1.7200	1.7200	9,800
Nov. 16, 2021	1.8000	1.8300	1.8000	1.8300	1.8300	1,200
Nov. 15, 2021	1.8300	1.8300	1.8300	1.8300	1.8300	-
Nov. 12, 2021	1.8100	1.8300	1.8000	1.8300	1.8300	6,800
Nov. 11, 2021	1.8900	1.8900	1.8900	1.8900	1.8900	300
Nov. 10, 2021	1.8700	1.8700	1.8600	1.8600	1.8600	400
Nov. 09, 2021	1.9700	2.0000	1.9700	2.0000	2.0000	14,800
Nov. 08, 2021	1.9800	1.9800	1.9800	1.9800	1.9800	2,600
Nov. 05, 2021	2.0200	2.0200	2.0200	2.0200	2.0200	100
Nov. 04, 2021	2.0200	2.0200	2.0000	2.0100	2.0100	7,400
Nov. 03, 2021	1.9800	2.0800	1.9800	2.0800	2.0800	13,600
Nov. 02, 2021	1.9800	1.9900	1.9500	1.9800	1.9800	23,100
Nov. 01, 2021	1.9800	1.9800	1.9800	1.9800	1.9800	-
Oct. 29, 2021	1.9800	1.9800	1.9800	1.9800	1.9800	300
Oct. 28, 2021	1.9900	1.9900	1.9900	1.9900	1.9900	-
Oct. 27, 2021	1.9800	2.0000	1.9800	1.9900	1.9900	3,300
Oct. 26, 2021	2.1300	2.1300	2.1300	2.1300	2.1300	-
Oct. 25, 2021	2.1300	2.1300	2.1300	2.1300	2.1300	-
Oct. 22, 2021	2.1300	2.1300	2.1300	2.1300	2.1300	600
Oct. 21, 2021	1.9700	2.0000	1.9700	2.0000	2.0000	2,000
Oct. 20, 2021	1.9700	1.9700	1.9700	1.9700	1.9700	-
Oct. 19, 2021	1.9700	1.9700	1.9700	1.9700	1.9700	-
Oct. 18, 2021	1.9700	1.9700	1.9700	1.9700	1.9700	400
Oct. 15, 2021	2.0900	2.1400	2.0900	2.1400	2.1400	4,500
Oct. 14, 2021	1.9900	2.0300	1.9900	2.0300	2.0300	3,900
Oct. 13, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Oct. 12, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Oct. 08, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Oct. 07, 2021	2.0600	2.0700	2.0400	2.0600	2.0600	46,400
Oct. 06, 2021	2.0700	2.0700	2.0600	2.0600	2.0600	34,500
Oct. 05, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	17,200
Oct. 04, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	17,900
Oct. 01, 2021	2.0600	2.0600	2.0400	2.0500	2.0500	55,500
Sep. 30, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 29, 2021	2.0400	2.0600	2.0400	2.0600	2.0600	13,700
Sep. 28, 2021	2.0400	2.0400	2.0400	2.0400	2.0400	3,000
Sep. 27, 2021	2.0600	2.0600	1.9400	2.0600	2.0600	9,300
Sep. 24, 2021	2.0600	2.1100	2.0600	2.0600	2.0600	8,400
Sep. 23, 2021	1.8800	2.0600	1.8800	2.0600	2.0600	2,200
Sep. 22, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 21, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 20, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 17, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	11,800
Sep. 16, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 15, 2021	2.0700	2.0900	2.0600	2.0600	2.0600	7,200
Sep. 14, 2021	2.0700	2.1400	2.0700	2.1400	2.1400	1,400
Sep. 13, 2021	2.1000	2.1000	2.1000	2.1000	2.1000	1,200
Sep. 10, 2021	2.1000	2.1000	2.1000	2.1000	2.1000	2,400
Sep. 09, 2021	2.0700	2.0700	2.0700	2.0700	2.0700	1,200
Sep. 08, 2021	2.0700	2.0700	2.0700	2.0700	2.0700	11,300
Sep. 07, 2021	2.0400	2.0700	2.0400	2.0700	2.0700	4,700
Sep. 03, 2021	2.0800	2.1100	2.0500	2.0500	2.0500	2,200
Sep. 02, 2021	2.1300	2.1300	2.1300	2.1300	2.1300	400
Sep. 01, 2021	2.0300	2.0300	2.0300	2.0300	2.0300	-
Aug. 31, 2021	2.0500	2.0500	2.0300	2.0300	2.0300	2,000
Aug. 30, 2021	2.0400	2.0900	2.0400	2.0900	2.0900	800
Aug. 27, 2021	2.0900	2.1400	2.0900	2.1400	2.1400	1,000
Aug. 26, 2021	2.1800	2.1800	2.0800	2.1400	2.1400	1,600
Aug. 25, 2021	2.1200	2.1200	2.1000	2.1000	2.1000	200
Aug. 24, 2021	2.1100	2.1100	2.1100	2.1100	2.1100	100
Aug. 23, 2021	2.1500	2.1500	2.1500	2.1500	2.1500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,537.45+179.89(+0.84%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7991+0.0025(+0.31%)

CRUDE OIL84.30+0.48(+0.57%)

BTC-CAD52,893.79-1,448.63(-2.67%)

Gold Reserve Inc. (GRZ.V)

S&P/TSX
21,537.45
+179.89(+0.84%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7991
+0.0025(+0.31%)

CRUDE OIL
84.30
+0.48(+0.57%)

BTC-CAD
52,893.79
-1,448.63(-2.67%)