Canada markets open in 1 hour 41 minutes

Gold Reserve Inc. (GRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.55000.0000 (0.00%)
At close: 12:00PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20231.55001.55001.55001.55001.5500-
Feb 07, 20231.55001.55001.55001.55001.5500-
Feb 06, 20231.55001.55001.55001.55001.550032,800
Feb 03, 20231.70001.70001.70001.70001.7000500
Feb 02, 20231.67001.70001.67001.70001.70001,900
Feb 01, 20231.74001.74001.74001.74001.7400400
Jan 31, 20231.59001.59001.59001.59001.5900-
Jan 30, 20231.59001.59001.59001.59001.5900-
Jan 27, 20231.59001.59001.59001.59001.5900-
Jan 26, 20231.60001.60001.59001.59001.59001,000
Jan 25, 20231.70001.70001.70001.70001.70005,800
Jan 24, 20231.67001.67001.66001.66001.66001,600
Jan 23, 20231.55001.75001.55001.75001.75009,200
Jan 20, 20231.68001.70001.60001.70001.70001,200
Jan 19, 20231.61001.66001.58001.66001.66009,600
Jan 18, 20231.70001.70001.70001.70001.70001,500
Jan 17, 20231.64001.73001.64001.73001.73007,100
Jan 16, 20231.70001.70001.69001.69001.6900300
Jan 13, 20231.74001.74001.72001.74001.74001,300
Jan 12, 20231.71001.71001.71001.71001.7100200
Jan 11, 20231.76001.76001.68001.68001.68003,500
Jan 10, 20231.71001.75001.71001.74001.74002,600
Jan 09, 20231.70001.71001.70001.71001.7100800
Jan 06, 20231.70001.70001.70001.70001.7000-
Jan 05, 20231.75001.75001.70001.70001.70001,100
Jan 04, 20231.95001.95001.66001.68001.68003,400
Jan 03, 20231.98001.98001.70001.70001.7000400
Dec 30, 20221.65001.72001.65001.72001.7200600
Dec 29, 20221.68001.75001.68001.75001.7500200
Dec 28, 20221.65001.75001.65001.75001.750011,800
Dec 23, 20221.64001.65001.55001.65001.65002,700
Dec 22, 20221.66001.66001.66001.66001.6600-
Dec 21, 20221.66001.66001.66001.66001.6600500
Dec 20, 20221.60001.62001.60001.61001.6100800
Dec 19, 20221.53001.60001.53001.60001.600027,100
Dec 16, 20221.60001.60001.60001.60001.6000-
Dec 15, 20221.75001.76001.60001.60001.6000500
Dec 14, 20221.63001.75001.63001.75001.75005,700
Dec 13, 20221.65001.65001.63001.63001.63002,800
Dec 12, 20221.66001.66001.65001.65001.65001,800
Dec 09, 20221.61001.61001.61001.61001.6100-
Dec 08, 20221.75001.75001.61001.61001.61005,400
Dec 07, 20221.61001.61001.61001.61001.6100-
Dec 06, 20221.58001.62001.58001.61001.61005,400
Dec 05, 20221.59001.59001.53001.58001.580024,000
Dec 02, 20221.54001.54001.53001.53001.530010,900
Dec 01, 20221.53001.53001.53001.53001.530087,900
Nov 30, 20221.45001.53001.45001.53001.530018,600
Nov 29, 20221.56001.56001.49001.49001.490011,600
Nov 28, 20221.47001.50001.44001.44001.44004,100
Nov 25, 20221.50001.51001.50001.50001.50002,200
Nov 24, 20221.45001.50001.45001.50001.5000400
Nov 23, 20221.50001.50001.50001.50001.50007,300
Nov 22, 20221.50001.50001.50001.50001.5000-
Nov 21, 20221.50001.50001.50001.50001.50002,100
Nov 18, 20221.48001.50001.48001.50001.5000900
Nov 17, 20221.44001.44001.44001.44001.4400300
Nov 16, 20221.45001.45001.45001.45001.4500-
Nov 15, 20221.45001.45001.45001.45001.45001,000
Nov 14, 20221.48001.48001.44001.44001.44002,100
Nov 11, 20221.45001.45001.45001.45001.4500100
Nov 10, 20221.55001.55001.55001.55001.55004,800
Nov 09, 20221.46001.50001.46001.46001.46005,400
Nov 08, 20221.43001.43001.37001.42001.42009,900
Nov 07, 20221.49001.49001.40001.43001.43001,800
Nov 04, 20221.39001.41001.39001.40001.40002,000
Nov 03, 20221.50001.55001.50001.50001.500015,600
Nov 02, 20221.43001.44001.43001.44001.44009,200
Nov 01, 20221.39001.39001.39001.39001.3900700
Oct 31, 20221.44001.44001.44001.44001.4400-
Oct 28, 20221.40001.44001.38001.44001.44002,400
Oct 27, 20221.40001.51001.40001.40001.400017,600
Oct 26, 20221.41001.43001.40001.40001.40007,300
Oct 25, 20221.50001.50001.50001.50001.5000-
Oct 24, 20221.49001.51001.49001.50001.50001,600
Oct 21, 20221.41001.41001.41001.41001.4100-
Oct 20, 20221.40001.41001.40001.41001.41006,100
Oct 19, 20221.50001.50001.40001.40001.40002,000
Oct 18, 20221.52001.52001.52001.52001.5200300
Oct 17, 20221.50001.50001.50001.50001.5000500
Oct 14, 20221.40001.40001.40001.40001.4000100
Oct 13, 20221.40001.40001.40001.40001.4000100
Oct 12, 20221.55001.55001.40001.40001.40003,400
Oct 11, 20221.44001.51001.40001.51001.510087,700
Oct 07, 20221.40001.40001.40001.40001.4000-
Oct 06, 20221.44001.44001.40001.40001.40002,200
Oct 05, 20221.22001.36001.22001.35001.35005,300
Oct 04, 20221.45001.45001.45001.45001.4500-
Oct 03, 20221.45001.45001.45001.45001.4500-
Sept 30, 20221.45001.45001.45001.45001.4500-
Sept 29, 20221.32001.45001.32001.45001.450085,000
Sept 28, 20221.34001.34001.34001.34001.3400-
Sept 27, 20221.29001.34001.29001.34001.34001,000
Sept 26, 20221.33001.33001.33001.33001.33001,700
Sept 23, 20221.31001.34001.31001.34001.340029,400
Sept 22, 20221.34001.36001.30001.31001.31008,200
Sept 21, 20221.33001.33001.33001.33001.3300-
Sept 20, 20221.33001.33001.33001.33001.3300-
Sept 19, 20221.33001.33001.33001.33001.3300-
Sept 16, 20221.33001.33001.33001.33001.3300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...