Canada markets closed

Gold Reserve Inc. (GRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.45000.0000 (0.00%)
At close: 02:27PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20221.50001.50001.45001.45001.450033,000
Jan. 13, 20221.47001.47001.37001.44001.44003,500
Jan. 12, 20221.43001.43001.43001.43001.430045,800
Jan. 11, 20221.42001.42001.42001.42001.4200600
Jan. 10, 20221.45001.45001.41001.41001.4100800
Jan. 07, 20221.51001.51001.49001.50001.50002,400
Jan. 06, 20221.43001.43001.40001.40001.40004,400
Jan. 05, 20221.47001.47001.47001.47001.4700200
Jan. 04, 20221.47001.47001.47001.47001.47001,600
Dec. 31, 2021------
Dec. 30, 20211.47001.47001.47001.47001.4700900
Dec. 29, 20211.40001.49001.40001.47001.47001,500
Dec. 24, 20211.50001.50001.50001.50001.50002,600
Dec. 23, 20211.48001.50001.41001.50001.500015,100
Dec. 22, 20211.41001.41001.41001.41001.4100600
Dec. 21, 20211.39001.41001.36001.41001.410012,400
Dec. 20, 20211.36001.41001.36001.41001.41004,000
Dec. 17, 20211.40001.40001.33001.33001.3300200
Dec. 16, 20211.35001.40001.30001.40001.400047,400
Dec. 15, 20211.40001.41001.31001.31001.310023,600
Dec. 14, 20211.40001.46001.40001.41001.410015,700
Dec. 13, 20211.56001.56001.40001.45001.450028,000
Dec. 10, 20211.66001.66001.64001.65001.650011,500
Dec. 09, 20211.68001.70001.65001.69001.6900135,300
Dec. 08, 20211.70001.70001.65001.69001.690044,000
Dec. 07, 20211.72001.72001.70001.70001.70002,000
Dec. 06, 20211.70001.70001.70001.70001.7000500
Dec. 03, 20211.70001.70001.70001.70001.7000-
Dec. 02, 20211.70001.70001.65001.70001.700025,000
Dec. 01, 20211.70001.70001.70001.70001.7000-
Nov. 30, 20211.70001.71001.70001.70001.70001,500
Nov. 29, 20211.69001.70001.69001.70001.70006,100
Nov. 26, 20211.70001.75001.67001.75001.750019,500
Nov. 25, 20211.70001.70001.70001.70001.70001,500
Nov. 24, 20211.70001.70001.70001.70001.7000300
Nov. 23, 20211.71001.71001.68001.70001.70001,900
Nov. 22, 20211.71001.71001.71001.71001.7100-
Nov. 19, 20211.71001.71001.70001.71001.71003,000
Nov. 18, 20211.72001.77001.72001.77001.77005,600
Nov. 17, 20211.83001.84001.72001.72001.72009,800
Nov. 16, 20211.80001.83001.80001.83001.83001,200
Nov. 15, 20211.83001.83001.83001.83001.8300-
Nov. 12, 20211.81001.83001.80001.83001.83006,800
Nov. 11, 20211.89001.89001.89001.89001.8900300
Nov. 10, 20211.87001.87001.86001.86001.8600400
Nov. 09, 20211.97002.00001.97002.00002.000014,800
Nov. 08, 20211.98001.98001.98001.98001.98002,600
Nov. 05, 20212.02002.02002.02002.02002.0200100
Nov. 04, 20212.02002.02002.00002.01002.01007,400
Nov. 03, 20211.98002.08001.98002.08002.080013,600
Nov. 02, 20211.98001.99001.95001.98001.980023,100
Nov. 01, 20211.98001.98001.98001.98001.9800-
Oct. 29, 20211.98001.98001.98001.98001.9800300
Oct. 28, 20211.99001.99001.99001.99001.9900-
Oct. 27, 20211.98002.00001.98001.99001.99003,300
Oct. 26, 20212.13002.13002.13002.13002.1300-
Oct. 25, 20212.13002.13002.13002.13002.1300-
Oct. 22, 20212.13002.13002.13002.13002.1300600
Oct. 21, 20211.97002.00001.97002.00002.00002,000
Oct. 20, 20211.97001.97001.97001.97001.9700-
Oct. 19, 20211.97001.97001.97001.97001.9700-
Oct. 18, 20211.97001.97001.97001.97001.9700400
Oct. 15, 20212.09002.14002.09002.14002.14004,500
Oct. 14, 20211.99002.03001.99002.03002.03003,900
Oct. 13, 20212.06002.06002.06002.06002.0600-
Oct. 12, 20212.06002.06002.06002.06002.0600-
Oct. 08, 20212.06002.06002.06002.06002.0600-
Oct. 07, 20212.06002.07002.04002.06002.060046,400
Oct. 06, 20212.07002.07002.06002.06002.060034,500
Oct. 05, 20212.06002.06002.06002.06002.060017,200
Oct. 04, 20212.06002.06002.06002.06002.060017,900
Oct. 01, 20212.06002.06002.04002.05002.050055,500
Sep. 30, 20212.06002.06002.06002.06002.0600-
Sep. 29, 20212.04002.06002.04002.06002.060013,700
Sep. 28, 20212.04002.04002.04002.04002.04003,000
Sep. 27, 20212.06002.06001.94002.06002.06009,300
Sep. 24, 20212.06002.11002.06002.06002.06008,400
Sep. 23, 20211.88002.06001.88002.06002.06002,200
Sep. 22, 20212.06002.06002.06002.06002.0600-
Sep. 21, 20212.06002.06002.06002.06002.0600-
Sep. 20, 20212.06002.06002.06002.06002.0600-
Sep. 17, 20212.06002.06002.06002.06002.060011,800
Sep. 16, 20212.06002.06002.06002.06002.0600-
Sep. 15, 20212.07002.09002.06002.06002.06007,200
Sep. 14, 20212.07002.14002.07002.14002.14001,400
Sep. 13, 20212.10002.10002.10002.10002.10001,200
Sep. 10, 20212.10002.10002.10002.10002.10002,400
Sep. 09, 20212.07002.07002.07002.07002.07001,200
Sep. 08, 20212.07002.07002.07002.07002.070011,300
Sep. 07, 20212.04002.07002.04002.07002.07004,700
Sep. 03, 20212.08002.11002.05002.05002.05002,200
Sep. 02, 20212.13002.13002.13002.13002.1300400
Sep. 01, 20212.03002.03002.03002.03002.0300-
Aug. 31, 20212.05002.05002.03002.03002.03002,000
Aug. 30, 20212.04002.09002.04002.09002.0900800
Aug. 27, 20212.09002.14002.09002.14002.14001,000
Aug. 26, 20212.18002.18002.08002.14002.14001,600
Aug. 25, 20212.12002.12002.10002.10002.1000200
Aug. 24, 20212.11002.11002.11002.11002.1100100
Aug. 23, 20212.15002.15002.15002.15002.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...