Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
May 25, 20211.65001.65001.65001.65001.65001,800
May 21, 20211.66001.66001.66001.66001.66001,000
May 20, 20211.70001.70001.70001.70001.7000-
May 19, 20211.64001.71001.64001.70001.70004,300
May 18, 20211.63001.63001.63001.63001.6300-
May 17, 20211.63001.63001.63001.63001.6300-
May 14, 20211.51001.63001.51001.63001.6300800
May 13, 20211.50001.50001.50001.50001.5000-
May 12, 20211.54001.54001.50001.50001.50004,500
May 11, 20211.56001.56001.56001.56001.56003,600
May 10, 20211.55001.57001.55001.56001.56002,800
May 07, 20211.55001.55001.50001.50001.50005,300
May 06, 20211.57001.57001.57001.57001.5700300
May 05, 20211.55001.55001.55001.55001.5500-
May 04, 20211.55001.55001.55001.55001.5500-
May 03, 20211.71001.71001.55001.55001.55007,600
Apr. 30, 20211.59001.59001.59001.59001.5900100
Apr. 29, 20211.65001.65001.55001.55001.550019,100
Apr. 28, 20211.65001.65001.61001.65001.6500800
Apr. 27, 20211.68001.68001.65001.65001.650013,200
Apr. 26, 20211.67001.67001.67001.67001.6700-
Apr. 23, 20211.67001.67001.67001.67001.67002,200
Apr. 22, 20211.65001.68001.63001.68001.680022,600
Apr. 21, 20211.70001.70001.70001.70001.7000100
Apr. 20, 20211.70001.70001.70001.70001.7000-
Apr. 19, 20211.70001.70001.70001.70001.7000200
Apr. 16, 20211.68001.70001.68001.70001.7000400
Apr. 15, 20211.72001.72001.69001.70001.700019,000
Apr. 14, 20211.74001.74001.72001.72001.7200900
Apr. 13, 20211.75001.75001.74001.75001.75004,200
Apr. 12, 20211.83001.83001.83001.83001.8300-
Apr. 09, 20211.83001.88001.83001.83001.83002,200
Apr. 08, 20211.83001.83001.83001.83001.83002,500
Apr. 07, 20211.83001.83001.83001.83001.83003,500
Apr. 06, 20211.83001.83001.76001.83001.83003,400
Apr. 05, 20211.83001.83001.83001.83001.83001,000
Apr. 01, 20211.92001.93001.89001.89001.89005,500
Mar. 31, 20211.89001.90001.84001.84001.84005,300
Mar. 30, 20211.83001.83001.83001.83001.83001,000
Mar. 29, 20211.83001.83001.83001.83001.8300300
Mar. 26, 20211.91001.91001.91001.91001.9100-
Mar. 25, 20211.91001.91001.91001.91001.9100100
Mar. 24, 20211.75001.86001.75001.86001.8600700
Mar. 23, 20211.94001.94001.88001.88001.88007,900
Mar. 22, 20211.80001.80001.74001.75001.75005,500
Mar. 19, 20211.86001.89001.80001.85001.850013,300
Mar. 18, 20211.87001.87001.87001.87001.8700-
Mar. 17, 20211.87001.88001.87001.87001.87001,500
Mar. 16, 20211.91001.98001.90001.90001.90003,700
Mar. 15, 20211.96002.06001.96002.00002.00002,400
Mar. 12, 20211.91001.91001.91001.91001.9100-
Mar. 11, 20211.91001.91001.88001.91001.91002,500
Mar. 10, 20211.87001.89001.87001.87001.87002,600
Mar. 09, 20212.00002.00001.87001.88001.88003,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...