Canada markets closed

Gold Reserve Inc. (GRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.9700-0.1700 (-7.94%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20211.97001.97001.97001.97001.9700400
Oct. 15, 20212.09002.14002.09002.14002.14004,500
Oct. 14, 20211.99002.03001.99002.03002.03003,900
Oct. 13, 20212.06002.06002.06002.06002.0600-
Oct. 12, 20212.06002.06002.06002.06002.0600-
Oct. 08, 20212.06002.06002.06002.06002.0600-
Oct. 07, 20212.06002.07002.04002.06002.060046,400
Oct. 06, 20212.07002.07002.06002.06002.060034,500
Oct. 05, 20212.06002.06002.06002.06002.060017,200
Oct. 04, 20212.06002.06002.06002.06002.060017,900
Oct. 01, 20212.06002.06002.04002.05002.050055,500
Sep. 30, 20212.06002.06002.06002.06002.0600-
Sep. 29, 20212.04002.06002.04002.06002.060013,700
Sep. 28, 20212.04002.04002.04002.04002.04003,000
Sep. 27, 20212.06002.06001.94002.06002.06009,300
Sep. 24, 20212.06002.11002.06002.06002.06008,400
Sep. 23, 20211.88002.06001.88002.06002.06002,200
Sep. 22, 20212.06002.06002.06002.06002.0600-
Sep. 21, 20212.06002.06002.06002.06002.0600-
Sep. 20, 20212.06002.06002.06002.06002.0600-
Sep. 17, 20212.06002.06002.06002.06002.060011,800
Sep. 16, 20212.06002.06002.06002.06002.0600-
Sep. 15, 20212.07002.09002.06002.06002.06007,200
Sep. 14, 20212.07002.14002.07002.14002.14001,400
Sep. 13, 20212.10002.10002.10002.10002.10001,200
Sep. 10, 20212.10002.10002.10002.10002.10002,400
Sep. 09, 20212.07002.07002.07002.07002.07001,200
Sep. 08, 20212.07002.07002.07002.07002.070011,300
Sep. 07, 20212.04002.07002.04002.07002.07004,700
Sep. 03, 20212.08002.11002.05002.05002.05002,200
Sep. 02, 20212.13002.13002.13002.13002.1300400
Sep. 01, 20212.03002.03002.03002.03002.0300-
Aug. 31, 20212.05002.05002.03002.03002.03002,000
Aug. 30, 20212.04002.09002.04002.09002.0900800
Aug. 27, 20212.09002.14002.09002.14002.14001,000
Aug. 26, 20212.18002.18002.08002.14002.14001,600
Aug. 25, 20212.12002.12002.10002.10002.1000200
Aug. 24, 20212.11002.11002.11002.11002.1100100
Aug. 23, 20212.15002.15002.15002.15002.1500-
Aug. 20, 20212.15002.15002.15002.15002.1500-
Aug. 19, 20212.08002.15002.04002.15002.150014,600
Aug. 18, 20212.04002.15002.04002.04002.04008,200
Aug. 17, 20212.06002.11002.06002.11002.1100300
Aug. 16, 20212.11002.15002.10002.15002.15004,400
Aug. 13, 20212.05002.05002.05002.05002.0500400
Aug. 12, 20211.72002.06001.72002.05002.05002,400
Aug. 11, 20212.08002.08002.08002.08002.08001,300
Aug. 10, 20212.13002.15002.10002.10002.100010,200
Aug. 09, 20212.03002.15002.03002.09002.0900140,300
Aug. 06, 20212.10002.10002.10002.10002.1000-
Aug. 05, 20212.05002.15002.05002.10002.100010,000
Aug. 04, 20212.05002.06002.05002.06002.06001,900
Aug. 03, 20212.07002.07002.07002.07002.07002,400
Jul. 30, 20212.00002.00002.00002.00002.0000-
Jul. 29, 20211.99002.00001.99002.00002.0000200
Jul. 28, 20212.07002.07002.07002.07002.0700-
Jul. 27, 20212.07002.07002.07002.07002.0700400
Jul. 26, 20212.06002.06002.06002.06002.0600400
Jul. 23, 20212.10002.10002.10002.10002.1000-
Jul. 22, 20212.10002.10002.10002.10002.1000600
Jul. 21, 20212.13002.13002.13002.13002.1300500
Jul. 20, 20212.05002.07002.05002.07002.070022,000
Jul. 19, 20212.05002.05002.05002.05002.0500-
Jul. 16, 20212.11002.15002.05002.05002.05002,000
Jul. 15, 20212.20002.22002.19002.21002.21002,800
Jul. 14, 20212.10002.20002.10002.20002.200035,500
Jul. 13, 20212.00002.09002.00002.07002.0700800
Jul. 12, 20212.14002.14002.14002.14002.1400-
Jul. 09, 20212.09002.15002.09002.14002.140035,500
Jul. 08, 20212.00002.06002.00002.05002.050013,800
Jul. 07, 20212.00002.00001.86001.86001.86001,400
Jul. 06, 20211.98002.10001.98002.05002.050061,400
Jul. 05, 20211.97001.97001.97001.97001.9700-
Jul. 02, 20211.97001.97001.97001.97001.97004,200
Jun. 30, 20211.94002.00001.91001.91001.91003,700
Jun. 29, 20211.94001.94001.91001.91001.91005,400
Jun. 28, 20211.90001.95001.90001.95001.9500400
Jun. 25, 20211.89001.89001.89001.89001.8900600
Jun. 24, 20211.86001.86001.85001.86001.86001,800
Jun. 23, 20211.85001.95001.80001.82001.8200240,000
Jun. 22, 20212.00002.00002.00002.00002.0000-
Jun. 21, 20211.78002.00001.78002.00002.000017,900
Jun. 18, 20211.76001.76001.75001.75001.7500200
Jun. 17, 20211.80001.91001.78001.86001.860017,100
Jun. 16, 20211.76001.80001.76001.80001.80004,200
Jun. 15, 20211.75001.75001.75001.75001.7500-
Jun. 14, 20211.75001.75001.75001.75001.75005,100
Jun. 11, 20211.87001.87001.87001.87001.8700400
Jun. 10, 20211.83001.83001.83001.83001.8300-
Jun. 09, 20211.81001.83001.81001.83001.83006,000
Jun. 08, 20211.82001.82001.82001.82001.8200-
Jun. 07, 20211.82001.82001.82001.82001.8200100
Jun. 04, 20211.59001.86001.59001.83001.83003,800
Jun. 03, 20211.57001.75001.57001.75001.75002,600
Jun. 02, 20211.70001.70001.70001.70001.70001,000
Jun. 01, 20211.74001.83001.74001.83001.83003,500
May 31, 20211.85001.85001.80001.80001.80001,500
May 28, 20211.80001.85001.80001.85001.850017,700
May 27, 20211.72001.75001.69001.69001.69003,900
May 26, 20211.68001.68001.68001.68001.6800500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...