Gold Reserve Ltd. (TSXV: GRZ)
Canada
· Delayed Price · Currency is CAD 1.950
-0.230 (-10.55%)
Dec 20, 2024, 3:08 PM EST
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -10.55% | 640 |
| Dec 19, 2024 | 2.11 | 2.18 | 2.11 | 2.18 | 2.18 | 3.81% | 800 |
| Dec 18, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.41% | 300 |
| Dec 17, 2024 | 2.21 | 2.40 | 2.20 | 2.22 | 2.22 | -5.93% | 1,820 |
| Dec 16, 2024 | 2.07 | 2.36 | 1.83 | 2.36 | 2.36 | 18.00% | 10,530 |
| Dec 13, 2024 | 2.30 | 2.47 | 2.00 | 2.00 | 2.00 | -9.09% | 16,913 |
| Dec 12, 2024 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | -5.17% | 26,500 |
| Dec 11, 2024 | 2.11 | 2.32 | 2.11 | 2.32 | 2.32 | -2.11% | 24,900 |
| Dec 10, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 3.04% | 902 |
| Dec 9, 2024 | 2.32 | 2.48 | 2.30 | 2.30 | 2.30 | - | 4,805 |
| Dec 6, 2024 | 2.33 | 2.33 | 2.29 | 2.30 | 2.30 | 1.77% | 800 |
| Dec 5, 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 8.13% | 100 |
| Dec 4, 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -6.28% | 10,000 |
| Dec 3, 2024 | 2.24 | 2.36 | 1.99 | 2.23 | 2.23 | - | 21,101 |
| Dec 2, 2024 | 2.39 | 2.39 | 1.99 | 2.23 | 2.23 | -6.69% | 3,300 |
| Nov 29, 2024 | 2.09 | 2.60 | 2.09 | 2.39 | 2.39 | 8.64% | 23,700 |
| Nov 28, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 100 |
| Nov 27, 2024 | 1.61 | 2.20 | 1.61 | 2.20 | 2.20 | 37.50% | 25,114 |
| Nov 26, 2024 | 2.70 | 2.70 | 1.60 | 1.60 | 1.60 | -40.07% | 154,230 |
| Nov 25, 2024 | 2.66 | 2.67 | 2.65 | 2.67 | 2.67 | -3.96% | 8,700 |
| Nov 22, 2024 | 2.89 | 2.89 | 2.73 | 2.78 | 2.78 | -4.14% | 4,000 |
| Nov 21, 2024 | 2.75 | 2.90 | 2.75 | 2.90 | 2.90 | 16.47% | 5,200 |
| Nov 20, 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 5,000 |
| Nov 19, 2024 | 3.10 | 3.10 | 2.50 | 2.50 | 2.50 | -10.71% | 1,800 |
| Nov 18, 2024 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | 3.70% | 1,800 |
| Nov 15, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 14, 2024 | 2.48 | 2.70 | 2.48 | 2.70 | 2.70 | 8.87% | 2,200 |
| Nov 13, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 12, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 200 |
| Nov 11, 2024 | 2.49 | 2.49 | 2.29 | 2.46 | 2.46 | 19.42% | 2,100 |
| Nov 8, 2024 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | - | 500 |
| Nov 7, 2024 | 2.10 | 2.12 | 2.00 | 2.06 | 2.06 | 0.49% | 10,110 |
| Nov 6, 2024 | 2.24 | 2.24 | 2.05 | 2.05 | 2.05 | -5.96% | 2,943 |
| Nov 5, 2024 | 2.66 | 2.66 | 2.00 | 2.18 | 2.18 | -17.74% | 25,900 |
| Nov 4, 2024 | 3.41 | 3.41 | 2.65 | 2.65 | 2.65 | -17.19% | 5,700 |
| Nov 1, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 31, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 30, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 2,700 |
| Oct 29, 2024 | 3.35 | 3.36 | 3.30 | 3.30 | 3.30 | -1.49% | 6,700 |
| Oct 28, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 200 |
| Oct 25, 2024 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -3.46% | 1,900 |
| Oct 24, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Oct 23, 2024 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 0.29% | 1,200 |
| Oct 22, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 100 |
| Oct 21, 2024 | 3.45 | 3.51 | 3.45 | 3.50 | 3.50 | -2.23% | 7,440 |
| Oct 18, 2024 | 3.22 | 3.60 | 3.22 | 3.58 | 3.58 | 1.13% | 2,800 |
| Oct 17, 2024 | 3.20 | 3.55 | 3.14 | 3.54 | 3.54 | 1.14% | 16,602 |
| Oct 16, 2024 | 3.30 | 3.84 | 3.30 | 3.50 | 3.50 | - | 5,645 |
| Oct 15, 2024 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | - | 1,800 |
| Oct 11, 2024 | 3.55 | 3.55 | 3.25 | 3.50 | 3.50 | -2.78% | 8,300 |
| Oct 10, 2024 | 3.50 | 3.61 | 3.31 | 3.60 | 3.60 | 1.98% | 16,100 |
| Oct 9, 2024 | 3.77 | 3.77 | 3.53 | 3.53 | 3.53 | 5.37% | 500 |
| Oct 8, 2024 | 3.36 | 3.38 | 3.05 | 3.35 | 3.35 | -4.29% | 11,800 |
| Oct 7, 2024 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -6.17% | 19,100 |
| Oct 4, 2024 | 3.13 | 3.80 | 3.13 | 3.73 | 3.73 | 22.30% | 16,200 |
| Oct 3, 2024 | 3.00 | 3.10 | 2.93 | 3.05 | 3.05 | 1.67% | 25,700 |
| Oct 2, 2024 | 2.89 | 3.00 | 2.55 | 3.00 | 3.00 | 19.52% | 16,900 |
| Oct 1, 2024 | 2.34 | 2.51 | 1.93 | 2.51 | 2.51 | 16.74% | 25,800 |
| Sep 30, 2024 | 2.02 | 2.30 | 1.78 | 2.15 | 2.15 | 2.38% | 207,100 |
| Sep 27, 2024 | 3.56 | 3.60 | 1.97 | 2.10 | 2.10 | -42.15% | 63,248 |
| Sep 26, 2024 | 3.78 | 4.05 | 3.56 | 3.63 | 3.63 | 0.55% | 21,900 |
| Sep 25, 2024 | 4.11 | 4.21 | 3.55 | 3.61 | 3.61 | -11.95% | 59,647 |
| Sep 24, 2024 | 4.65 | 4.68 | 4.10 | 4.10 | 4.10 | -12.58% | 21,610 |
| Sep 23, 2024 | 4.84 | 4.87 | 4.58 | 4.69 | 4.69 | -4.48% | 12,100 |
| Sep 20, 2024 | 4.93 | 4.96 | 4.91 | 4.91 | 4.91 | -0.81% | 9,400 |
| Sep 19, 2024 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -3.51% | 4,500 |
| Sep 18, 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -3.21% | 7,800 |
| Sep 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 16, 2024 | 4.90 | 5.30 | 4.84 | 5.30 | 5.30 | 8.83% | 13,200 |
| Sep 13, 2024 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.61% | 1,500 |
| Sep 12, 2024 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.39% | 2,000 |
| Sep 11, 2024 | 4.60 | 5.02 | 4.60 | 5.02 | 5.02 | 1.62% | 600 |
| Sep 10, 2024 | 4.76 | 4.94 | 4.75 | 4.94 | 4.94 | -1.20% | 2,500 |
| Sep 9, 2024 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | - | 400 |
| Sep 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,300 |
| Sep 5, 2024 | 5.24 | 5.25 | 5.00 | 5.00 | 5.00 | -1.19% | 2,000 |
| Sep 4, 2024 | 5.01 | 5.07 | 4.93 | 5.06 | 5.06 | 0.40% | 7,600 |
| Sep 3, 2024 | 5.02 | 5.04 | 4.98 | 5.04 | 5.04 | -1.37% | 1,401 |
| Aug 30, 2024 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.20% | 400 |
| Aug 29, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 28, 2024 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | 1.39% | 800 |
| Aug 27, 2024 | 5.19 | 5.19 | 5.04 | 5.05 | 5.05 | -0.98% | 4,500 |
| Aug 26, 2024 | 5.29 | 5.40 | 5.10 | 5.10 | 5.10 | -7.94% | 5,000 |
| Aug 23, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.03% | 100 |
| Aug 22, 2024 | 5.49 | 5.55 | 5.43 | 5.43 | 5.43 | -0.18% | 2,300 |
| Aug 21, 2024 | 5.27 | 5.55 | 5.27 | 5.44 | 5.44 | 3.23% | 2,900 |
| Aug 20, 2024 | 5.15 | 5.31 | 5.15 | 5.27 | 5.27 | 2.53% | 4,200 |
| Aug 19, 2024 | 4.65 | 5.14 | 4.60 | 5.14 | 5.14 | 9.36% | 15,908 |
| Aug 16, 2024 | 4.70 | 4.85 | 4.70 | 4.70 | 4.70 | 2.40% | 7,220 |
| Aug 15, 2024 | 4.85 | 4.85 | 4.59 | 4.59 | 4.59 | -1.71% | 400 |
| Aug 14, 2024 | 4.97 | 5.01 | 4.67 | 4.67 | 4.67 | -7.34% | 40,000 |
| Aug 13, 2024 | 4.62 | 5.04 | 4.62 | 5.04 | 5.04 | 10.04% | 2,900 |
| Aug 12, 2024 | 4.73 | 4.73 | 4.58 | 4.58 | 4.58 | -6.15% | 1,000 |
| Aug 9, 2024 | 5.01 | 5.01 | 4.83 | 4.88 | 4.88 | -2.40% | 6,200 |
| Aug 8, 2024 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -1.57% | 4,300 |
| Aug 7, 2024 | 5.26 | 5.26 | 5.07 | 5.08 | 5.08 | -0.78% | 6,300 |
| Aug 6, 2024 | 5.29 | 5.29 | 5.02 | 5.12 | 5.12 | -1.54% | 11,000 |
| Aug 2, 2024 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | -8.93% | 14,623 |
| Aug 1, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | - |
| Jul 31, 2024 | 5.53 | 5.71 | 5.53 | 5.71 | 5.71 | 1.78% | 2,700 |