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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	1.0000	1.0200	0.9500	1.0000	1.0000	45,600
Jun 29, 2022	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jun 28, 2022	0.9500	1.0100	0.9500	1.0100	1.0100	48,200
Jun 27, 2022	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jun 24, 2022	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jun 23, 2022	0.9500	1.0100	0.9000	1.0100	1.0100	47,900
Jun 22, 2022	1.0000	1.0000	0.9500	0.9500	0.9500	2,100
Jun 21, 2022	1.0000	1.0000	0.9300	0.9300	0.9300	3,000
Jun 20, 2022	0.9200	0.9200	0.9200	0.9200	0.9200	1,100
Jun 17, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 16, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 15, 2022	1.0200	1.0200	0.9600	0.9600	0.9600	4,000
Jun 14, 2022	1.0200	1.1400	0.9600	0.9600	0.9600	41,000
Jun 13, 2022	1.0200	1.1400	1.0200	1.0600	1.0600	1,400
Jun 10, 2022	1.0400	1.0900	0.9100	1.0200	1.0200	44,700
Jun 09, 2022	0.9000	0.9900	0.8900	0.9900	0.9900	7,500
Jun 08, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 07, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jun 06, 2022	0.9000	0.9000	0.8800	0.8800	0.8800	2,200
Jun 03, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	2,400
Jun 02, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jun 01, 2022	0.9500	0.9500	0.9300	0.9300	0.9300	5,000
May 31, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
May 30, 2022	0.9400	0.9400	0.9100	0.9400	0.9400	3,500
May 27, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
May 26, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	4,700
May 25, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	500
May 24, 2022	0.9300	1.0700	0.9300	0.9700	0.9700	16,600
May 20, 2022	0.9300	0.9300	0.9200	0.9200	0.9200	75,500
May 19, 2022	0.9400	0.9400	0.9300	0.9300	0.9300	84,000
May 18, 2022	1.0000	1.0000	0.9600	0.9600	0.9600	5,000
May 17, 2022	0.9100	0.9900	0.9100	0.9900	0.9900	65,300
May 16, 2022	0.9100	0.9100	0.9000	0.9000	0.9000	4,500
May 13, 2022	0.9100	0.9100	0.9000	0.9000	0.9000	2,500
May 12, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	7,000
May 11, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	1,500
May 10, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
May 09, 2022	0.9200	0.9400	0.8900	0.9400	0.9400	5,500
May 06, 2022	0.9000	0.9200	0.8900	0.9200	0.9200	14,300
May 05, 2022	0.9000	0.9000	0.8600	0.9000	0.9000	976,400
May 04, 2022	0.8700	0.8900	0.8400	0.8900	0.8900	10,500
May 03, 2022	0.9000	0.9000	0.8700	0.8700	0.8700	6,100
May 02, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 29, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	500
Apr 28, 2022	0.9000	0.9000	0.8200	0.8200	0.8200	1,500
Apr 27, 2022	0.8800	0.9000	0.8500	0.9000	0.9000	29,100
Apr 26, 2022	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 25, 2022	0.9300	0.9300	0.8700	0.8700	0.8700	2,800
Apr 22, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	500
Apr 21, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	500
Apr 20, 2022	0.9300	0.9300	0.8500	0.9300	0.9300	39,800
Apr 19, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	4,500
Apr 18, 2022	0.9500	0.9500	0.9200	0.9300	0.9300	10,000
Apr 14, 2022	0.9000	0.9300	0.9000	0.9300	0.9300	25,300
Apr 13, 2022	0.9000	0.9200	0.8600	0.9200	0.9200	6,900
Apr 12, 2022	0.9100	0.9300	0.9000	0.9000	0.9000	9,500
Apr 11, 2022	0.9000	0.9000	0.8900	0.9000	0.9000	7,500
Apr 08, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	-
Apr 07, 2022	0.9000	0.9100	0.9000	0.9100	0.9100	1,000
Apr 06, 2022	0.9000	0.9000	0.8500	0.9000	0.9000	2,500
Apr 05, 2022	0.8600	0.8600	0.8500	0.8500	0.8500	6,200
Apr 04, 2022	0.9000	0.9000	0.8800	0.8800	0.8800	2,000
Apr 01, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	600
Mar 31, 2022	0.9000	0.9000	0.8800	0.8800	0.8800	3,900
Mar 30, 2022	0.8700	0.9300	0.8700	0.9300	0.9300	4,800
Mar 29, 2022	0.8800	0.8800	0.8700	0.8700	0.8700	15,800
Mar 28, 2022	0.8800	0.8800	0.8400	0.8400	0.8400	14,900
Mar 25, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Mar 24, 2022	0.8600	0.8700	0.8500	0.8500	0.8500	41,900
Mar 23, 2022	0.8600	0.8900	0.8600	0.8600	0.8600	14,600
Mar 22, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	100
Mar 21, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	26,200
Mar 18, 2022	0.9000	0.9400	0.8600	0.9000	0.9000	29,700
Mar 17, 2022	0.9000	0.9900	0.8500	0.9900	0.9900	20,000
Mar 16, 2022	0.9700	0.9700	0.8600	0.8600	0.8600	8,700
Mar 15, 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
Mar 14, 2022	0.8500	0.9900	0.8300	0.9900	0.9900	113,800
Mar 11, 2022	0.9000	0.9200	0.8500	0.8500	0.8500	192,600
Mar 10, 2022	0.8900	1.0500	0.8900	0.9200	0.9200	34,200
Mar 09, 2022	1.2000	1.2000	0.8500	1.0900	1.0900	44,100
Mar 08, 2022	1.3600	1.3600	1.3600	1.3600	1.3600	30,000
Mar 07, 2022	1.3900	1.4600	1.3200	1.3600	1.3600	169,200
Mar 04, 2022	1.3000	1.3900	1.3000	1.3300	1.3300	12,800
Mar 03, 2022	1.2600	1.3700	1.2600	1.3300	1.3300	10,700
Mar 02, 2022	1.3900	1.3900	1.2600	1.2600	1.2600	14,300
Mar 01, 2022	1.4500	1.4500	1.4500	1.4500	1.4500	-
Feb 28, 2022	1.4000	1.4500	1.3900	1.4500	1.4500	500
Feb 25, 2022	1.3300	1.3300	1.3000	1.3000	1.3000	6,700
Feb 24, 2022	1.5100	1.5400	1.2800	1.3300	1.3300	42,300
Feb 23, 2022	1.2300	1.5100	1.2300	1.5100	1.5100	97,300
Feb 22, 2022	1.2000	1.2100	1.1400	1.2000	1.2000	14,800
Feb 18, 2022	1.3000	1.3000	1.3000	1.3000	1.3000	-
Feb 17, 2022	1.3000	1.3000	1.3000	1.3000	1.3000	-
Feb 16, 2022	1.3000	1.3000	1.3000	1.3000	1.3000	-
Feb 15, 2022	1.2800	1.3000	1.2500	1.3000	1.3000	8,600
Feb 14, 2022	1.3200	1.3200	1.3100	1.3100	1.3100	2,500
Feb 11, 2022	1.3800	1.3800	1.3300	1.3400	1.3400	15,500
Feb 10, 2022	1.3100	1.3300	1.3100	1.3300	1.3300	44,000
Feb 09, 2022	1.3400	1.3500	1.3100	1.3100	1.3100	43,400
Feb 08, 2022	1.3300	1.3300	1.3300	1.3300	1.3300	12,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,785.38-33.45(-0.88%)

DOW30,775.43-253.88(-0.82%)

CAD/USD0.7740-0.0028(-0.36%)

CRUDE OIL108.16+2.40(+2.27%)

BTC-CAD24,749.62+12.20(+0.05%)

Gold Reserve Inc. (GRZ.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,785.38
-33.45(-0.88%)

DOW
30,775.43
-253.88(-0.82%)

CAD/USD
0.7740
-0.0028(-0.36%)

CRUDE OIL
108.16
+2.40(+2.27%)

BTC-CAD
24,749.62
+12.20(+0.05%)