Skip to main content
Gold Reserve Ltd. (TSXV:GRZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.590
-0.060 (-2.26%)
Feb 21, 2025, 3:59 PM EST

Gold Reserve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.562.732.662.662.660.38%700
Feb 20, 20252.562.652.532.652.654.74%4,200
Feb 19, 20252.522.542.522.532.53-4.89%700
Feb 18, 20252.692.732.662.662.662.70%7,400
Feb 14, 20252.862.882.272.592.59-9.12%3,500
Feb 13, 20252.692.902.692.852.859.62%17,800
Feb 12, 20252.542.622.542.602.609.24%8,800
Feb 11, 20252.722.722.242.382.38-5.56%40,248
Feb 10, 20252.302.522.292.522.527.23%900
Feb 7, 20252.602.602.332.352.35-9.27%11,200
Feb 6, 20252.592.602.592.592.5914.60%6,300
Feb 5, 20252.512.522.262.262.26-7.38%15,700
Feb 4, 20252.792.792.262.442.44-4.31%16,216
Feb 3, 20252.502.552.502.552.559.91%20,522
Jan 31, 20252.492.502.322.322.32-7.20%7,000
Jan 30, 20252.492.502.492.502.50-15,800
Jan 29, 20252.332.502.332.502.5011.11%3,100
Jan 28, 20252.252.252.252.252.25--
Jan 27, 20252.252.252.252.252.25--
Jan 24, 20252.252.252.252.252.254.17%5,100
Jan 23, 20252.162.162.162.162.16-800
Jan 22, 20252.102.162.102.162.164.35%3,300
Jan 21, 20252.092.092.042.072.0710.11%11,200
Jan 20, 20251.881.881.881.881.88-11.32%500
Jan 17, 20252.122.122.122.122.126.00%1,500
Jan 16, 20252.002.002.002.002.006.95%100
Jan 15, 20251.851.911.841.871.87-4.10%6,300
Jan 14, 20252.002.001.951.951.95-0.51%400
Jan 13, 20252.082.081.901.961.96-2.97%16,600
Jan 10, 20252.262.261.932.022.02-0.49%5,600
Jan 9, 20252.032.032.032.032.03--
Jan 8, 20252.042.042.032.032.03-10.96%1,500
Jan 7, 20252.002.281.932.282.287.55%18,700
Jan 6, 20251.922.121.852.122.123.41%3,300
Jan 3, 20252.282.302.052.052.05-10.87%25,301
Jan 2, 20252.262.302.262.302.302.22%1,631
Dec 31, 20242.102.252.102.252.25-700
Dec 30, 20242.152.252.052.252.25-1.32%7,600
Dec 27, 20242.122.282.102.282.28-0.87%7,400
Dec 24, 20242.302.302.302.302.300.88%800
Dec 23, 20242.082.292.062.282.2816.92%9,800
Dec 20, 20241.951.951.951.951.95-10.55%640
Dec 19, 20242.112.182.112.182.183.81%800
Dec 18, 20242.102.102.102.102.10-5.41%300
Dec 17, 20242.212.402.202.222.22-5.93%1,820
Dec 16, 20242.072.361.832.362.3618.00%10,530
Dec 13, 20242.302.472.002.002.00-9.09%16,913
Dec 12, 20242.192.202.192.202.20-5.17%26,500
Dec 11, 20242.112.322.112.322.32-2.11%24,900
Dec 10, 20242.372.372.372.372.373.04%902
Dec 9, 20242.322.482.302.302.30-4,805
Dec 6, 20242.332.332.292.302.301.77%800
Dec 5, 20242.262.262.262.262.268.13%100
Dec 4, 20242.092.092.092.092.09-6.28%10,000
Dec 3, 20242.242.361.992.232.23-21,101
Dec 2, 20242.392.391.992.232.23-6.69%3,300
Nov 29, 20242.092.602.092.392.398.64%23,700
Nov 28, 20242.202.202.202.202.20-100
Nov 27, 20241.612.201.612.202.2037.50%25,114
Nov 26, 20242.702.701.601.601.60-40.07%154,230
Nov 25, 20242.662.672.652.672.67-3.96%8,700
Nov 22, 20242.892.892.732.782.78-4.14%4,000
Nov 21, 20242.752.902.752.902.9016.47%5,200
Nov 20, 20242.492.492.492.492.49-0.40%5,000
Nov 19, 20243.103.102.502.502.50-10.71%1,800
Nov 18, 20243.103.102.802.802.803.70%1,800
Nov 15, 20242.702.702.702.702.70--
Nov 14, 20242.482.702.482.702.708.87%2,200
Nov 13, 20242.482.482.482.482.48--
Nov 12, 20242.482.482.482.482.480.81%200
Nov 11, 20242.492.492.292.462.4619.42%2,100
Nov 8, 20242.052.062.052.062.06-500
Nov 7, 20242.102.122.002.062.060.49%10,110
Nov 6, 20242.242.242.052.052.05-5.96%2,943
Nov 5, 20242.662.662.002.182.18-17.74%25,900
Nov 4, 20243.413.412.652.652.65-17.19%5,700
Nov 1, 20243.203.203.203.203.20--
Oct 31, 20243.203.203.203.203.20--
Oct 30, 20243.203.203.203.203.20-3.03%2,700
Oct 29, 20243.353.363.303.303.30-1.49%6,700
Oct 28, 20243.353.353.353.353.35-200
Oct 25, 20243.373.373.353.353.35-3.46%1,900
Oct 24, 20243.473.473.473.473.47--
Oct 23, 20243.403.473.403.473.470.29%1,200
Oct 22, 20243.463.463.463.463.46-1.14%100
Oct 21, 20243.453.513.453.503.50-2.23%7,440
Oct 18, 20243.223.603.223.583.581.13%2,800
Oct 17, 20243.203.553.143.543.541.14%16,602
Oct 16, 20243.303.843.303.503.50-5,645
Oct 15, 20243.403.503.403.503.50-1,800
Oct 11, 20243.553.553.253.503.50-2.78%8,300
Oct 10, 20243.503.613.313.603.601.98%16,100
Oct 9, 20243.773.773.533.533.535.37%500
Oct 8, 20243.363.383.053.353.35-4.29%11,800
Oct 7, 20243.593.593.503.503.50-6.17%19,100
Oct 4, 20243.133.803.133.733.7322.30%16,200
Oct 3, 20243.003.102.933.053.051.67%25,700
Oct 2, 20242.893.002.553.003.0019.52%16,900
Oct 1, 20242.342.511.932.512.5116.74%25,800
Sep 30, 20242.022.301.782.152.152.38%207,100