Gold Reserve Ltd. (TSXV:GRZ)
Canada · Delayed Price · Currency is CAD 3.170
+0.010 (0.32%)
Sep 11, 2025, 1:33 PM EDT
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.55 | 3.71 | 3.11 | 3.16 | 3.16 | -9.46% | 33,513 |
| Sep 9, 2025 | 3.15 | 3.50 | 3.08 | 3.49 | 3.49 | 10.09% | 25,739 |
| Sep 8, 2025 | 3.44 | 3.44 | 3.05 | 3.17 | 3.17 | -2.16% | 18,219 |
| Sep 5, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -6.90% | 8,000 |
| Sep 4, 2025 | 3.37 | 3.60 | 2.89 | 3.48 | 3.48 | 3.26% | 32,314 |
| Sep 3, 2025 | 3.31 | 3.51 | 3.22 | 3.37 | 3.37 | -2.32% | 39,400 |
| Sep 2, 2025 | 3.30 | 3.57 | 2.87 | 3.45 | 3.45 | -3.09% | 80,101 |
| Aug 29, 2025 | 2.96 | 3.62 | 2.96 | 3.56 | 3.56 | 23.61% | 82,335 |
| Aug 28, 2025 | 2.82 | 2.94 | 2.60 | 2.88 | 2.88 | 1.77% | 29,900 |
| Aug 27, 2025 | 2.78 | 3.10 | 2.57 | 2.83 | 2.83 | 1.07% | 49,200 |
| Aug 26, 2025 | 3.54 | 3.54 | 2.54 | 2.80 | 2.80 | -23.91% | 60,500 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.68 | 3.68 | 3.68 | -5.15% | 5,800 |
| Aug 22, 2025 | 3.82 | 3.92 | 3.80 | 3.88 | 3.88 | -1.52% | 5,709 |
| Aug 21, 2025 | 3.93 | 4.12 | 3.87 | 3.94 | 3.94 | 1.81% | 17,604 |
| Aug 20, 2025 | 3.85 | 3.92 | 3.84 | 3.87 | 3.87 | -1.02% | 8,421 |
| Aug 19, 2025 | 3.62 | 4.13 | 3.45 | 3.91 | 3.91 | 8.01% | 10,800 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.44 | 3.62 | 3.62 | -7.42% | 51,700 |
| Aug 15, 2025 | 3.75 | 3.91 | 3.52 | 3.91 | 3.91 | -0.26% | 45,621 |
| Aug 14, 2025 | 5.15 | 5.29 | 3.92 | 3.92 | 3.92 | -25.33% | 71,429 |
| Aug 13, 2025 | 5.57 | 5.57 | 5.05 | 5.25 | 5.25 | -4.89% | 54,500 |
| Aug 12, 2025 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.36% | 1,835 |
| Aug 11, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 1.10% | 514 |
| Aug 8, 2025 | 5.41 | 5.60 | 5.36 | 5.44 | 5.44 | 0.55% | 16,600 |
| Aug 7, 2025 | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | 0.74% | 6,700 |
| Aug 6, 2025 | 5.41 | 5.47 | 5.34 | 5.37 | 5.37 | -0.92% | 5,213 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.32 | 5.42 | 5.42 | 0.74% | 14,800 |
| Aug 1, 2025 | 5.42 | 5.48 | 5.38 | 5.38 | 5.38 | -1.47% | 14,000 |
| Jul 31, 2025 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | 0.92% | 12,400 |
| Jul 30, 2025 | 5.57 | 5.61 | 5.36 | 5.41 | 5.41 | -2.35% | 39,036 |
| Jul 29, 2025 | 5.43 | 5.61 | 5.35 | 5.54 | 5.54 | 2.97% | 16,100 |
| Jul 28, 2025 | 5.36 | 5.42 | 5.20 | 5.38 | 5.38 | -0.19% | 10,300 |
| Jul 25, 2025 | 5.39 | 5.48 | 5.20 | 5.39 | 5.39 | - | 27,815 |
| Jul 24, 2025 | 5.34 | 5.49 | 5.32 | 5.39 | 5.39 | - | 50,224 |
| Jul 23, 2025 | 5.56 | 5.56 | 5.33 | 5.39 | 5.39 | - | 26,917 |
| Jul 22, 2025 | 5.50 | 5.52 | 5.31 | 5.39 | 5.39 | -2.18% | 12,600 |
| Jul 21, 2025 | 5.93 | 5.93 | 5.34 | 5.51 | 5.51 | -2.13% | 43,200 |
| Jul 18, 2025 | 5.00 | 5.78 | 5.00 | 5.63 | 5.63 | 13.28% | 110,100 |
| Jul 17, 2025 | 4.81 | 5.05 | 4.81 | 4.97 | 4.97 | 1.84% | 25,900 |
| Jul 16, 2025 | 5.12 | 5.12 | 4.51 | 4.88 | 4.88 | 5.17% | 26,600 |
| Jul 15, 2025 | 4.78 | 4.78 | 4.58 | 4.64 | 4.64 | -2.93% | 31,700 |
| Jul 14, 2025 | 4.62 | 4.80 | 4.52 | 4.78 | 4.78 | -2.25% | 22,000 |
| Jul 11, 2025 | 5.00 | 5.09 | 4.68 | 4.89 | 4.89 | -0.41% | 35,135 |
| Jul 10, 2025 | 4.75 | 4.99 | 4.75 | 4.91 | 4.91 | 4.47% | 19,441 |
| Jul 9, 2025 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -1.05% | 29,244 |
| Jul 8, 2025 | 4.75 | 4.80 | 4.51 | 4.75 | 4.75 | - | 28,321 |
| Jul 7, 2025 | 4.37 | 4.80 | 4.37 | 4.75 | 4.75 | 7.71% | 71,438 |
| Jul 4, 2025 | 4.48 | 4.48 | 4.35 | 4.41 | 4.41 | -0.90% | 1,820 |
| Jul 3, 2025 | 4.49 | 4.80 | 4.00 | 4.45 | 4.45 | 15.58% | 130,105 |
| Jul 2, 2025 | 3.10 | 4.20 | 3.08 | 3.85 | 3.85 | 42.59% | 129,800 |
| Jun 30, 2025 | 2.72 | 2.80 | 2.70 | 2.70 | 2.70 | -1.82% | 5,500 |