Gold Reserve Inc. (GRZ.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.00000.0000 (0.00%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 29, 2021 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 200 |
| Jul. 28, 2021 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Jul. 27, 2021 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 400 |
| Jul. 26, 2021 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 400 |
| Jul. 23, 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jul. 22, 2021 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 600 |
| Jul. 21, 2021 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 500 |
| Jul. 20, 2021 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 22,000 |
| Jul. 19, 2021 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Jul. 16, 2021 | 2.1100 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 2,000 |
| Jul. 15, 2021 | 2.2000 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 2,800 |
| Jul. 14, 2021 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 35,500 |
| Jul. 13, 2021 | 2.0000 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 800 |
| Jul. 12, 2021 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Jul. 09, 2021 | 2.0900 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 35,500 |
| Jul. 08, 2021 | 2.0000 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 13,800 |
| Jul. 07, 2021 | 2.0000 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 1,400 |
| Jul. 06, 2021 | 1.9800 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 61,400 |
| Jul. 05, 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jul. 02, 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 4,200 |
| Jun. 30, 2021 | 1.9400 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 3,700 |
| Jun. 29, 2021 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 5,400 |
| Jun. 28, 2021 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 400 |
| Jun. 25, 2021 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 600 |
| Jun. 24, 2021 | 1.8600 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 1,800 |
| Jun. 23, 2021 | 1.8500 | 1.9500 | 1.8000 | 1.8200 | 1.8200 | 240,000 |
| Jun. 22, 2021 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jun. 21, 2021 | 1.7800 | 2.0000 | 1.7800 | 2.0000 | 2.0000 | 17,900 |
| Jun. 18, 2021 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 200 |
| Jun. 17, 2021 | 1.8000 | 1.9100 | 1.7800 | 1.8600 | 1.8600 | 17,100 |
| Jun. 16, 2021 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 4,200 |
| Jun. 15, 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jun. 14, 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 5,100 |
| Jun. 11, 2021 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 400 |
| Jun. 10, 2021 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Jun. 09, 2021 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 6,000 |
| Jun. 08, 2021 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Jun. 07, 2021 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 100 |
| Jun. 04, 2021 | 1.5900 | 1.8600 | 1.5900 | 1.8300 | 1.8300 | 3,800 |
| Jun. 03, 2021 | 1.5700 | 1.7500 | 1.5700 | 1.7500 | 1.7500 | 2,600 |
| Jun. 02, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| Jun. 01, 2021 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 3,500 |
| May 31, 2021 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 1,500 |
| May 28, 2021 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 17,700 |
| May 27, 2021 | 1.7200 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 3,900 |
| May 26, 2021 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 500 |
| May 25, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,800 |
| May 21, 2021 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1,000 |
| May 20, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| May 19, 2021 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 4,300 |
| May 18, 2021 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| May 17, 2021 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| May 14, 2021 | 1.5100 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 800 |
| May 13, 2021 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| May 12, 2021 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 4,500 |
| May 11, 2021 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 3,600 |
| May 10, 2021 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 2,800 |
| May 07, 2021 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 5,300 |
| May 06, 2021 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 300 |
| May 05, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| May 04, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| May 03, 2021 | 1.7100 | 1.7100 | 1.5500 | 1.5500 | 1.5500 | 7,600 |
| Apr. 30, 2021 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 100 |
| Apr. 29, 2021 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 19,100 |
| Apr. 28, 2021 | 1.6500 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 800 |
| Apr. 27, 2021 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 13,200 |
| Apr. 26, 2021 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr. 23, 2021 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 2,200 |
| Apr. 22, 2021 | 1.6500 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 22,600 |
| Apr. 21, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
| Apr. 20, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr. 19, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 200 |
| Apr. 16, 2021 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 400 |
| Apr. 15, 2021 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 19,000 |
| Apr. 14, 2021 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 900 |
| Apr. 13, 2021 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 4,200 |
| Apr. 12, 2021 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Apr. 09, 2021 | 1.8300 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 2,200 |
| Apr. 08, 2021 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 2,500 |
| Apr. 07, 2021 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 3,500 |
| Apr. 06, 2021 | 1.8300 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 3,400 |
| Apr. 05, 2021 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1,000 |
| Apr. 01, 2021 | 1.9200 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 5,500 |
| Mar. 31, 2021 | 1.8900 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 5,300 |
| Mar. 30, 2021 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1,000 |
| Mar. 29, 2021 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 300 |
| Mar. 26, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Mar. 25, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100 |
| Mar. 24, 2021 | 1.7500 | 1.8600 | 1.7500 | 1.8600 | 1.8600 | 700 |
| Mar. 23, 2021 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 7,900 |
| Mar. 22, 2021 | 1.8000 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 5,500 |
| Mar. 19, 2021 | 1.8600 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 13,300 |
| Mar. 18, 2021 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Mar. 17, 2021 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 1,500 |
| Mar. 16, 2021 | 1.9100 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 3,700 |
| Mar. 15, 2021 | 1.9600 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 2,400 |
| Mar. 12, 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Mar. 11, 2021 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 2,500 |
| Mar. 10, 2021 | 1.8700 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 2,600 |
| Mar. 09, 2021 | 2.0000 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 3,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
