Skip to main content
Gold Reserve Ltd. (TSXV:GRZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.720
-0.070 (-2.51%)
Jun 13, 2025, 9:36 AM EDT

Gold Reserve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20252.732.802.702.792.79-18,100
Jun 11, 20252.702.812.682.792.793.33%13,000
Jun 10, 20252.702.702.702.702.70--
Jun 9, 20252.702.702.702.702.70-1.46%223
Jun 6, 20252.752.752.732.742.74-0.36%800
Jun 5, 20252.652.752.652.752.754.56%17,103
Jun 4, 20252.602.632.602.632.635.20%1,500
Jun 3, 20252.462.502.442.502.50-10,100
Jun 2, 20252.582.582.502.502.502.04%12,500
May 30, 20252.442.472.442.452.450.41%1,600
May 29, 20252.142.752.142.442.4416.19%38,921
May 28, 20252.142.152.102.102.109.38%4,700
May 27, 20252.012.051.921.921.92-6,500
May 26, 20251.921.921.921.921.92--
May 23, 20251.931.931.921.921.921.05%700
May 22, 20252.022.021.901.901.90-9.09%20,900
May 21, 20252.062.092.052.092.09-2.34%3,612
May 20, 20252.072.142.072.142.141.42%3,400
May 16, 20252.002.112.002.112.11-1.86%4,800
May 15, 20252.152.152.152.152.15-100
May 14, 20252.252.252.152.152.15-4.44%14,600
May 13, 20252.242.252.232.252.253.21%2,200
May 12, 20252.172.182.132.182.180.93%4,800
May 9, 20252.162.162.142.162.16-2,823
May 8, 20252.222.222.112.162.163.85%2,400
May 7, 20252.192.192.082.082.08-6.31%1,720
May 6, 20252.182.242.172.222.226.22%4,800
May 5, 20252.062.092.062.092.09-4.57%915
May 2, 20252.262.262.012.192.194.29%13,900
May 1, 20252.152.202.052.102.10-5.41%46,509
Apr 30, 20252.152.242.152.222.22-3.48%10,230
Apr 29, 20252.302.302.302.302.305.02%700
Apr 28, 20252.192.192.192.192.19-3.52%101
Apr 25, 20252.272.272.272.272.27--
Apr 24, 20252.292.352.262.272.272.25%7,400
Apr 23, 20251.982.291.982.222.223.26%13,100
Apr 22, 20252.312.352.152.152.153.37%23,000
Apr 21, 20252.312.312.082.082.08-2.80%5,100
Apr 17, 20252.672.672.142.142.14-15.75%8,512
Apr 16, 20252.682.682.402.542.541.20%3,400
Apr 15, 20252.492.512.492.512.510.40%1,020
Apr 14, 20252.702.702.502.502.50-4.58%2,822
Apr 11, 20252.912.912.502.622.62-12.08%620
Apr 10, 20252.972.982.972.982.9810.37%2,400
Apr 9, 20252.302.702.302.702.7014.89%300
Apr 8, 20252.302.352.302.352.35-5.24%2,100
Apr 7, 20252.402.622.352.482.4812.73%12,300
Apr 4, 20252.212.212.002.202.20-10.57%11,315
Apr 3, 20252.492.722.462.462.46-5.38%2,330
Apr 2, 20252.652.652.602.602.604.00%3,500