Gold Reserve Ltd. (TSXV:GRZ)
Canada · Delayed Price · Currency is CAD 5.47
+0.07 (1.30%)
At close: Jan 9, 2026
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.40 | 5.75 | 5.30 | 5.47 | 5.47 | 1.30% | 196,438 |
| Jan 8, 2026 | 5.01 | 5.40 | 4.61 | 5.40 | 5.40 | 7.14% | 271,774 |
| Jan 7, 2026 | 4.85 | 5.23 | 4.60 | 5.04 | 5.04 | 5.22% | 351,200 |
| Jan 6, 2026 | 4.80 | 5.10 | 4.30 | 4.79 | 4.79 | 4.81% | 356,623 |
| Jan 5, 2026 | 6.84 | 6.85 | 4.30 | 4.57 | 4.57 | 93.64% | 1,166,583 |
| Jan 2, 2026 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | 3.51% | 5,775 |
| Dec 31, 2025 | 2.13 | 2.28 | 2.13 | 2.28 | 2.28 | 2.70% | 4,593 |
| Dec 30, 2025 | 2.10 | 2.31 | 2.10 | 2.22 | 2.22 | 2.30% | 5,432 |
| Dec 29, 2025 | 2.42 | 2.42 | 2.15 | 2.17 | 2.17 | -7.66% | 19,080 |
| Dec 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 9.30% | 100 |
| Dec 23, 2025 | 1.92 | 2.22 | 1.92 | 2.15 | 2.15 | -2.27% | 34,419 |
| Dec 22, 2025 | 2.49 | 2.51 | 2.09 | 2.20 | 2.20 | -0.90% | 12,895 |
| Dec 19, 2025 | 2.14 | 2.22 | 2.12 | 2.22 | 2.22 | 0.91% | 52,452 |
| Dec 18, 2025 | 2.30 | 2.30 | 2.17 | 2.20 | 2.20 | -4.35% | 29,906 |
| Dec 17, 2025 | 2.12 | 2.30 | 2.05 | 2.30 | 2.30 | 15.58% | 27,719 |
| Dec 16, 2025 | 1.93 | 2.07 | 1.92 | 1.99 | 1.99 | -2.45% | 19,701 |
| Dec 15, 2025 | 2.07 | 2.14 | 2.04 | 2.04 | 2.04 | -1.45% | 29,429 |
| Dec 12, 2025 | 2.15 | 2.15 | 2.07 | 2.07 | 2.07 | -1.43% | 6,301 |
| Dec 11, 2025 | 2.18 | 2.20 | 2.03 | 2.10 | 2.10 | -3.67% | 30,900 |
| Dec 10, 2025 | 2.07 | 2.18 | 2.07 | 2.18 | 2.18 | 11.22% | 1,112 |
| Dec 9, 2025 | 2.02 | 2.07 | 1.96 | 1.96 | 1.96 | -2.49% | 7,301 |
| Dec 8, 2025 | 1.90 | 2.04 | 1.90 | 2.01 | 2.01 | -8.64% | 14,163 |
| Dec 5, 2025 | 2.18 | 2.31 | 2.16 | 2.20 | 2.20 | 2.80% | 25,244 |
| Dec 4, 2025 | 2.07 | 2.15 | 1.97 | 2.14 | 2.14 | 2.88% | 9,795 |
| Dec 3, 2025 | 1.84 | 2.17 | 1.84 | 2.08 | 2.08 | 10.05% | 54,980 |
| Dec 2, 2025 | 1.86 | 2.13 | 1.86 | 1.89 | 1.89 | -4.55% | 17,269 |
| Dec 1, 2025 | 1.70 | 1.98 | 1.70 | 1.98 | 1.98 | 13.79% | 10,403 |
| Nov 28, 2025 | 1.77 | 1.80 | 1.70 | 1.74 | 1.74 | 9.43% | 11,240 |
| Nov 27, 2025 | 1.71 | 1.74 | 1.45 | 1.59 | 1.59 | -14.05% | 37,878 |
| Nov 26, 2025 | 1.91 | 1.91 | 1.65 | 1.85 | 1.85 | -7.96% | 50,942 |
| Nov 25, 2025 | 1.84 | 2.01 | 1.67 | 2.01 | 2.01 | 9.84% | 83,920 |
| Nov 24, 2025 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 7.65% | 25,926 |
| Nov 21, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | 3.03% | 5,501 |
| Nov 20, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -5.17% | 3,025 |
| Nov 19, 2025 | 1.71 | 1.86 | 1.62 | 1.74 | 1.74 | -2.79% | 35,175 |
| Nov 18, 2025 | 1.86 | 1.90 | 1.79 | 1.79 | 1.79 | -5.79% | 12,347 |
| Nov 17, 2025 | 2.12 | 2.12 | 1.85 | 1.90 | 1.90 | -2.06% | 8,801 |
| Nov 14, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -1.52% | 2,260 |
| Nov 13, 2025 | 2.12 | 2.19 | 1.93 | 1.97 | 1.97 | -1.99% | 8,950 |
| Nov 12, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -0.99% | 6,776 |
| Nov 11, 2025 | 2.16 | 2.16 | 2.01 | 2.03 | 2.03 | -5.58% | 13,288 |
| Nov 10, 2025 | 2.39 | 2.47 | 2.15 | 2.15 | 2.15 | -2.27% | 12,215 |
| Nov 7, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -6.38% | 9,104 |
| Nov 6, 2025 | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -6.75% | 5,100 |
| Nov 5, 2025 | 2.30 | 2.52 | 2.30 | 2.52 | 2.52 | 4.56% | 13,710 |
| Nov 4, 2025 | 2.05 | 2.42 | 2.05 | 2.41 | 2.41 | 4.78% | 23,850 |
| Nov 3, 2025 | 2.19 | 2.31 | 2.19 | 2.30 | 2.30 | 4.55% | 48,602 |
| Oct 31, 2025 | 2.23 | 2.32 | 2.20 | 2.20 | 2.20 | 0.46% | 39,456 |
| Oct 30, 2025 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | - | 3,700 |
| Oct 29, 2025 | 2.19 | 2.20 | 2.14 | 2.19 | 2.19 | 1.86% | 91,500 |