Canada markets closed

Gold Reserve Inc. (GRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0000-0.0100 (-0.99%)
At close: 03:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20221.00001.02000.95001.00001.000045,600
Jun 29, 20221.01001.01001.01001.01001.0100-
Jun 28, 20220.95001.01000.95001.01001.010048,200
Jun 27, 20221.01001.01001.01001.01001.0100-
Jun 24, 20221.01001.01001.01001.01001.0100-
Jun 23, 20220.95001.01000.90001.01001.010047,900
Jun 22, 20221.00001.00000.95000.95000.95002,100
Jun 21, 20221.00001.00000.93000.93000.93003,000
Jun 20, 20220.92000.92000.92000.92000.92001,100
Jun 17, 20220.96000.96000.96000.96000.9600-
Jun 16, 20220.96000.96000.96000.96000.9600-
Jun 15, 20221.02001.02000.96000.96000.96004,000
Jun 14, 20221.02001.14000.96000.96000.960041,000
Jun 13, 20221.02001.14001.02001.06001.06001,400
Jun 10, 20221.04001.09000.91001.02001.020044,700
Jun 09, 20220.90000.99000.89000.99000.99007,500
Jun 08, 20220.88000.88000.88000.88000.8800-
Jun 07, 20220.88000.88000.88000.88000.8800-
Jun 06, 20220.90000.90000.88000.88000.88002,200
Jun 03, 20220.88000.88000.88000.88000.88002,400
Jun 02, 20220.93000.93000.93000.93000.9300-
Jun 01, 20220.95000.95000.93000.93000.93005,000
May 31, 20220.94000.94000.94000.94000.9400-
May 30, 20220.94000.94000.91000.94000.94003,500
May 27, 20220.96000.96000.96000.96000.9600-
May 26, 20220.96000.96000.96000.96000.96004,700
May 25, 20220.97000.97000.97000.97000.9700500
May 24, 20220.93001.07000.93000.97000.970016,600
May 20, 20220.93000.93000.92000.92000.920075,500
May 19, 20220.94000.94000.93000.93000.930084,000
May 18, 20221.00001.00000.96000.96000.96005,000
May 17, 20220.91000.99000.91000.99000.990065,300
May 16, 20220.91000.91000.90000.90000.90004,500
May 13, 20220.91000.91000.90000.90000.90002,500
May 12, 20220.91000.91000.91000.91000.91007,000
May 11, 20220.94000.94000.94000.94000.94001,500
May 10, 20220.94000.94000.94000.94000.9400-
May 09, 20220.92000.94000.89000.94000.94005,500
May 06, 20220.90000.92000.89000.92000.920014,300
May 05, 20220.90000.90000.86000.90000.9000976,400
May 04, 20220.87000.89000.84000.89000.890010,500
May 03, 20220.90000.90000.87000.87000.87006,100
May 02, 20220.90000.90000.90000.90000.9000-
Apr 29, 20220.90000.90000.90000.90000.9000500
Apr 28, 20220.90000.90000.82000.82000.82001,500
Apr 27, 20220.88000.90000.85000.90000.900029,100
Apr 26, 20220.87000.87000.87000.87000.8700-
Apr 25, 20220.93000.93000.87000.87000.87002,800
Apr 22, 20220.93000.93000.93000.93000.9300500
Apr 21, 20220.93000.93000.93000.93000.9300500
Apr 20, 20220.93000.93000.85000.93000.930039,800
Apr 19, 20220.93000.93000.93000.93000.93004,500
Apr 18, 20220.95000.95000.92000.93000.930010,000
Apr 14, 20220.90000.93000.90000.93000.930025,300
Apr 13, 20220.90000.92000.86000.92000.92006,900
Apr 12, 20220.91000.93000.90000.90000.90009,500
Apr 11, 20220.90000.90000.89000.90000.90007,500
Apr 08, 20220.91000.91000.91000.91000.9100-
Apr 07, 20220.90000.91000.90000.91000.91001,000
Apr 06, 20220.90000.90000.85000.90000.90002,500
Apr 05, 20220.86000.86000.85000.85000.85006,200
Apr 04, 20220.90000.90000.88000.88000.88002,000
Apr 01, 20220.90000.90000.90000.90000.9000600
Mar 31, 20220.90000.90000.88000.88000.88003,900
Mar 30, 20220.87000.93000.87000.93000.93004,800
Mar 29, 20220.88000.88000.87000.87000.870015,800
Mar 28, 20220.88000.88000.84000.84000.840014,900
Mar 25, 20220.85000.85000.85000.85000.85001,000
Mar 24, 20220.86000.87000.85000.85000.850041,900
Mar 23, 20220.86000.89000.86000.86000.860014,600
Mar 22, 20220.90000.90000.90000.90000.9000100
Mar 21, 20220.90000.90000.90000.90000.900026,200
Mar 18, 20220.90000.94000.86000.90000.900029,700
Mar 17, 20220.90000.99000.85000.99000.990020,000
Mar 16, 20220.97000.97000.86000.86000.86008,700
Mar 15, 20220.99000.99000.99000.99000.9900-
Mar 14, 20220.85000.99000.83000.99000.9900113,800
Mar 11, 20220.90000.92000.85000.85000.8500192,600
Mar 10, 20220.89001.05000.89000.92000.920034,200
Mar 09, 20221.20001.20000.85001.09001.090044,100
Mar 08, 20221.36001.36001.36001.36001.360030,000
Mar 07, 20221.39001.46001.32001.36001.3600169,200
Mar 04, 20221.30001.39001.30001.33001.330012,800
Mar 03, 20221.26001.37001.26001.33001.330010,700
Mar 02, 20221.39001.39001.26001.26001.260014,300
Mar 01, 20221.45001.45001.45001.45001.4500-
Feb 28, 20221.40001.45001.39001.45001.4500500
Feb 25, 20221.33001.33001.30001.30001.30006,700
Feb 24, 20221.51001.54001.28001.33001.330042,300
Feb 23, 20221.23001.51001.23001.51001.510097,300
Feb 22, 20221.20001.21001.14001.20001.200014,800
Feb 18, 20221.30001.30001.30001.30001.3000-
Feb 17, 20221.30001.30001.30001.30001.3000-
Feb 16, 20221.30001.30001.30001.30001.3000-
Feb 15, 20221.28001.30001.25001.30001.30008,600
Feb 14, 20221.32001.32001.31001.31001.31002,500
Feb 11, 20221.38001.38001.33001.34001.340015,500
Feb 10, 20221.31001.33001.31001.33001.330044,000
Feb 09, 20221.34001.35001.31001.31001.310043,400
Feb 08, 20221.33001.33001.33001.33001.330012,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...