Gold Reserve Ltd. (TSXV:GRZ)
Canada
· Delayed Price · Currency is CAD 4.650
-0.130 (-2.72%)
Jul 15, 2025, 11:31 AM EDT
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 200 |
| 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 |
| Jun 27, 2025 | 2.80 | 2.81 | 2.70 | 2.75 | 2.75 | 1.85% | 7,900 |
| Jun 26, 2025 | 2.91 | 2.91 | 2.70 | 2.70 | 2.70 | -7.22% | 39,800 |
| Jun 25, 2025 | 2.88 | 3.10 | 2.85 | 2.91 | 2.91 | -3.00% | 25,725 |
| Jun 24, 2025 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | -2.91% | 1,100 |
| Jun 23, 2025 | 2.96 | 3.09 | 2.95 | 3.09 | 3.09 | 3.34% | 5,000 |
| Jun 20, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 5,800 |
| Jun 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 18, 2025 | 2.84 | 3.10 | 2.84 | 3.00 | 3.00 | 8.70% | 12,100 |
| Jun 17, 2025 | 2.71 | 2.87 | 2.71 | 2.76 | 2.76 | -7.38% | 2,904 |
| Jun 16, 2025 | 2.79 | 3.03 | 2.63 | 2.98 | 2.98 | 9.56% | 18,718 |
| Jun 13, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -2.51% | 1,100 |
| Jun 12, 2025 | 2.73 | 2.80 | 2.70 | 2.79 | 2.79 | - | 18,100 |
| Jun 11, 2025 | 2.70 | 2.81 | 2.68 | 2.79 | 2.79 | 3.33% | 13,000 |
| Jun 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 223 |
| Jun 6, 2025 | 2.75 | 2.75 | 2.73 | 2.74 | 2.74 | -0.36% | 800 |
| Jun 5, 2025 | 2.65 | 2.75 | 2.65 | 2.75 | 2.75 | 4.56% | 17,103 |
| Jun 4, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | 5.20% | 1,500 |
| Jun 3, 2025 | 2.46 | 2.50 | 2.44 | 2.50 | 2.50 | - | 10,100 |
| Jun 2, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | 2.04% | 12,500 |
| May 30, 2025 | 2.44 | 2.47 | 2.44 | 2.45 | 2.45 | 0.41% | 1,600 |
| May 29, 2025 | 2.14 | 2.75 | 2.14 | 2.44 | 2.44 | 16.19% | 38,921 |
| May 28, 2025 | 2.14 | 2.15 | 2.10 | 2.10 | 2.10 | 9.38% | 4,700 |
| May 27, 2025 | 2.01 | 2.05 | 1.92 | 1.92 | 1.92 | - | 6,500 |
| May 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 23, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 1.05% | 700 |
| May 22, 2025 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -9.09% | 20,900 |
| May 21, 2025 | 2.06 | 2.09 | 2.05 | 2.09 | 2.09 | -2.34% | 3,612 |
| May 20, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 1.42% | 3,400 |
| May 16, 2025 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | -1.86% | 4,800 |
| May 15, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 100 |
| May 14, 2025 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -4.44% | 14,600 |
| May 13, 2025 | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | 3.21% | 2,200 |
| May 12, 2025 | 2.17 | 2.18 | 2.13 | 2.18 | 2.18 | 0.93% | 4,800 |
| May 9, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | - | 2,823 |
| May 8, 2025 | 2.22 | 2.22 | 2.11 | 2.16 | 2.16 | 3.85% | 2,400 |
| May 7, 2025 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -6.31% | 1,720 |
| May 6, 2025 | 2.18 | 2.24 | 2.17 | 2.22 | 2.22 | 6.22% | 4,800 |
| May 5, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | -4.57% | 915 |