Gold Reserve Inc. (GRZ.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:21PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 4.84 | 5.11 | 4.60 | 5.11 | 5.11 | 5,700 |
| 04 Jun 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 03 Jun 2024 | 5.26 | 5.39 | 4.88 | 4.88 | 4.88 | 2,400 |
| 31 May 2024 | 5.25 | 5.31 | 5.24 | 5.31 | 5.31 | 3,300 |
| 30 May 2024 | 4.74 | 5.21 | 4.74 | 5.21 | 5.21 | 16,800 |
| 29 May 2024 | 4.70 | 4.86 | 4.70 | 4.75 | 4.75 | 11,800 |
| 28 May 2024 | 4.65 | 4.70 | 4.49 | 4.51 | 4.51 | 14,200 |
| 27 May 2024 | 4.85 | 5.00 | 4.85 | 4.87 | 4.87 | 11,100 |
| 24 May 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 23 May 2024 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 15,000 |
| 22 May 2024 | 4.70 | 4.70 | 4.51 | 4.52 | 4.52 | 1,000 |
| 21 May 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 300 |
| 17 May 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2,800 |
| 16 May 2024 | 4.50 | 4.64 | 4.50 | 4.55 | 4.55 | 35,800 |
| 15 May 2024 | 4.46 | 4.52 | 4.37 | 4.52 | 4.52 | 5,600 |
| 14 May 2024 | 4.48 | 4.53 | 4.38 | 4.50 | 4.50 | 15,900 |
| 13 May 2024 | 4.49 | 4.65 | 4.48 | 4.50 | 4.50 | 1,800 |
| 10 May 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| 09 May 2024 | 4.64 | 4.70 | 4.63 | 4.70 | 4.70 | 1,500 |
| 08 May 2024 | 4.50 | 4.60 | 4.50 | 4.55 | 4.55 | 91,400 |
| 07 May 2024 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 900 |
| 06 May 2024 | 4.51 | 4.56 | 4.48 | 4.48 | 4.48 | 2,500 |
| 03 May 2024 | 4.46 | 4.55 | 4.46 | 4.47 | 4.47 | 23,700 |
| 02 May 2024 | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | 68,400 |
| 01 May 2024 | 4.43 | 4.49 | 4.43 | 4.49 | 4.49 | 7,200 |
| 30 Apr 2024 | 4.45 | 4.45 | 4.30 | 4.32 | 4.32 | 500 |
| 29 Apr 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 200 |
| 26 Apr 2024 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 10,400 |
| 25 Apr 2024 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | 15,700 |
| 24 Apr 2024 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 2,100 |
| 23 Apr 2024 | 4.00 | 4.10 | 3.91 | 3.91 | 3.91 | 4,900 |
| 22 Apr 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 400 |
| 19 Apr 2024 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 900 |
| 18 Apr 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 1,600 |
| 17 Apr 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 16 Apr 2024 | 4.09 | 4.20 | 4.08 | 4.20 | 4.20 | 4,300 |
| 15 Apr 2024 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 600 |
| 12 Apr 2024 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | 2,100 |
| 11 Apr 2024 | 4.02 | 4.04 | 3.83 | 3.98 | 3.98 | 2,200 |
| 10 Apr 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 09 Apr 2024 | 4.09 | 4.10 | 4.01 | 4.01 | 4.01 | 5,100 |
| 08 Apr 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1,000 |
| 05 Apr 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 900 |
| 04 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4,300 |
| 03 Apr 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 2,100 |
| 02 Apr 2024 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | 2,700 |
| 01 Apr 2024 | 4.21 | 4.22 | 4.21 | 4.21 | 4.21 | 2,100 |
| 28 Mar 2024 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 800 |
| 27 Mar 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 300 |
| 26 Mar 2024 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | 400 |
| 25 Mar 2024 | 4.16 | 4.16 | 4.08 | 4.09 | 4.09 | 3,100 |
| 22 Mar 2024 | 3.54 | 4.22 | 3.54 | 4.16 | 4.16 | 19,600 |
| 21 Mar 2024 | 3.80 | 4.07 | 3.79 | 4.05 | 4.05 | 7,500 |
| 20 Mar 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 100 |
| 19 Mar 2024 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | 3,600 |
| 18 Mar 2024 | 3.84 | 4.05 | 3.84 | 3.98 | 3.98 | 3,600 |
| 15 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 14 Mar 2024 | 4.07 | 4.60 | 4.07 | 4.20 | 4.20 | 31,400 |
| 13 Mar 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4,300 |
| 12 Mar 2024 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 3,300 |
| 11 Mar 2024 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 3,000 |
| 08 Mar 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 07 Mar 2024 | 4.15 | 4.15 | 4.02 | 4.15 | 4.15 | 3,100 |
| 06 Mar 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2,800 |
| 05 Mar 2024 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 2,700 |
| 04 Mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 100 |
| 01 Mar 2024 | 4.24 | 4.44 | 4.24 | 4.44 | 4.44 | 1,500 |
| 29 Feb 2024 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | 1,900 |
| 28 Feb 2024 | 4.19 | 4.25 | 4.19 | 4.19 | 4.19 | 5,900 |
| 27 Feb 2024 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | 2,600 |
| 26 Feb 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 23 Feb 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 22 Feb 2024 | 4.23 | 4.23 | 4.17 | 4.17 | 4.17 | 900 |
| 21 Feb 2024 | 4.18 | 4.26 | 4.18 | 4.19 | 4.19 | 4,500 |
| 20 Feb 2024 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | 12,000 |
| 16 Feb 2024 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | 4,600 |
| 15 Feb 2024 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 6,700 |
| 14 Feb 2024 | 4.33 | 4.41 | 4.32 | 4.40 | 4.40 | 4,800 |
| 13 Feb 2024 | 4.37 | 4.37 | 4.28 | 4.34 | 4.34 | 2,300 |
| 12 Feb 2024 | 4.34 | 4.37 | 4.27 | 4.30 | 4.30 | 25,400 |
| 09 Feb 2024 | 4.32 | 4.90 | 4.29 | 4.29 | 4.29 | 93,500 |
| 08 Feb 2024 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 600 |
| 07 Feb 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 100 |
| 06 Feb 2024 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 1,800 |
| 05 Feb 2024 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | 4,500 |
| 02 Feb 2024 | 4.24 | 4.33 | 4.24 | 4.33 | 4.33 | 4,400 |
| 01 Feb 2024 | 4.15 | 4.33 | 4.15 | 4.23 | 4.23 | 7,300 |
| 31 Jan 2024 | 4.35 | 4.35 | 4.21 | 4.28 | 4.28 | 6,700 |
| 30 Jan 2024 | 4.49 | 4.49 | 4.35 | 4.39 | 4.39 | 2,300 |
| 29 Jan 2024 | 4.28 | 4.33 | 4.26 | 4.33 | 4.33 | 6,000 |
| 26 Jan 2024 | 4.30 | 4.37 | 4.30 | 4.33 | 4.33 | 19,300 |
| 25 Jan 2024 | 4.44 | 4.44 | 4.29 | 4.29 | 4.29 | 4,100 |
| 24 Jan 2024 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | 1,300 |
| 23 Jan 2024 | 4.27 | 4.31 | 4.20 | 4.25 | 4.25 | 1,700 |
| 22 Jan 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 200 |
| 19 Jan 2024 | 4.08 | 4.11 | 4.03 | 4.11 | 4.11 | 500 |
| 18 Jan 2024 | 3.77 | 4.34 | 3.77 | 4.14 | 4.14 | 45,900 |
| 17 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1,000 |
| 16 Jan 2024 | 3.92 | 3.92 | 3.88 | 3.91 | 3.91 | 6,500 |
| 15 Jan 2024 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | 6,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.