Gold Reserve Ltd. (TSXV:GRZ)
Canada · Delayed Price · Currency is CAD 2.220
+0.020 (0.91%)
At close: Dec 19, 2025
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.14 | 2.22 | 2.12 | 2.22 | 2.22 | 0.91% | 52,452 |
| Dec 18, 2025 | 2.30 | 2.30 | 2.17 | 2.20 | 2.20 | -4.35% | 29,906 |
| Dec 17, 2025 | 2.12 | 2.30 | 2.05 | 2.30 | 2.30 | 15.58% | 27,719 |
| Dec 16, 2025 | 1.93 | 2.07 | 1.92 | 1.99 | 1.99 | -2.45% | 19,701 |
| Dec 15, 2025 | 2.07 | 2.14 | 2.04 | 2.04 | 2.04 | -1.45% | 29,429 |
| Dec 12, 2025 | 2.15 | 2.15 | 2.07 | 2.07 | 2.07 | -1.43% | 6,301 |
| Dec 11, 2025 | 2.18 | 2.20 | 2.03 | 2.10 | 2.10 | -3.67% | 30,900 |
| Dec 10, 2025 | 2.07 | 2.18 | 2.07 | 2.18 | 2.18 | 11.22% | 1,112 |
| Dec 9, 2025 | 2.02 | 2.07 | 1.96 | 1.96 | 1.96 | -2.49% | 7,301 |
| Dec 8, 2025 | 1.90 | 2.04 | 1.90 | 2.01 | 2.01 | -8.64% | 14,163 |
| Dec 5, 2025 | 2.18 | 2.31 | 2.16 | 2.20 | 2.20 | 2.80% | 25,244 |
| Dec 4, 2025 | 2.07 | 2.15 | 1.97 | 2.14 | 2.14 | 2.88% | 9,795 |
| Dec 3, 2025 | 1.84 | 2.17 | 1.84 | 2.08 | 2.08 | 10.05% | 54,980 |
| Dec 2, 2025 | 1.86 | 2.13 | 1.86 | 1.89 | 1.89 | -4.55% | 17,269 |
| Dec 1, 2025 | 1.70 | 1.98 | 1.70 | 1.98 | 1.98 | 13.79% | 10,403 |
| Nov 28, 2025 | 1.77 | 1.80 | 1.70 | 1.74 | 1.74 | 9.43% | 11,240 |
| Nov 27, 2025 | 1.71 | 1.74 | 1.45 | 1.59 | 1.59 | -14.05% | 37,878 |
| Nov 26, 2025 | 1.91 | 1.91 | 1.65 | 1.85 | 1.85 | -7.96% | 50,942 |
| Nov 25, 2025 | 1.84 | 2.01 | 1.67 | 2.01 | 2.01 | 9.84% | 83,920 |
| Nov 24, 2025 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 7.65% | 25,926 |
| Nov 21, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | 3.03% | 5,501 |
| Nov 20, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -5.17% | 3,025 |
| Nov 19, 2025 | 1.71 | 1.86 | 1.62 | 1.74 | 1.74 | -2.79% | 35,175 |
| Nov 18, 2025 | 1.86 | 1.90 | 1.79 | 1.79 | 1.79 | -5.79% | 12,347 |
| Nov 17, 2025 | 2.12 | 2.12 | 1.85 | 1.90 | 1.90 | -2.06% | 8,801 |
| Nov 14, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -1.52% | 2,260 |
| Nov 13, 2025 | 2.12 | 2.19 | 1.93 | 1.97 | 1.97 | -1.99% | 8,950 |
| Nov 12, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -0.99% | 6,776 |
| Nov 11, 2025 | 2.16 | 2.16 | 2.01 | 2.03 | 2.03 | -5.58% | 13,288 |
| Nov 10, 2025 | 2.39 | 2.47 | 2.15 | 2.15 | 2.15 | -2.27% | 12,215 |
| Nov 7, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -6.38% | 9,104 |
| Nov 6, 2025 | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -6.75% | 5,100 |
| Nov 5, 2025 | 2.30 | 2.52 | 2.30 | 2.52 | 2.52 | 4.56% | 13,710 |
| Nov 4, 2025 | 2.05 | 2.42 | 2.05 | 2.41 | 2.41 | 4.78% | 23,850 |
| Nov 3, 2025 | 2.19 | 2.31 | 2.19 | 2.30 | 2.30 | 4.55% | 48,602 |
| Oct 31, 2025 | 2.23 | 2.32 | 2.20 | 2.20 | 2.20 | 0.46% | 39,456 |
| Oct 30, 2025 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | - | 3,700 |
| Oct 29, 2025 | 2.19 | 2.20 | 2.14 | 2.19 | 2.19 | 1.86% | 91,500 |
| Oct 28, 2025 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | 5.91% | 10,300 |
| Oct 27, 2025 | 1.91 | 2.20 | 1.91 | 2.03 | 2.03 | 4.64% | 19,350 |
| Oct 24, 2025 | 2.13 | 2.13 | 1.92 | 1.94 | 1.94 | 3.74% | 25,310 |
| Oct 23, 2025 | 1.82 | 1.97 | 1.82 | 1.87 | 1.87 | 1.08% | 37,270 |
| Oct 22, 2025 | 2.10 | 2.11 | 1.85 | 1.85 | 1.85 | -9.76% | 32,217 |
| Oct 21, 2025 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | 0.49% | 9,050 |
| Oct 20, 2025 | 2.10 | 2.18 | 2.04 | 2.04 | 2.04 | 0.49% | 6,030 |
| Oct 17, 2025 | 2.11 | 2.16 | 2.03 | 2.03 | 2.03 | -3.33% | 8,182 |
| Oct 16, 2025 | 2.26 | 2.30 | 2.10 | 2.10 | 2.10 | -2.33% | 16,893 |
| Oct 15, 2025 | 2.17 | 2.30 | 2.15 | 2.15 | 2.15 | -1.83% | 29,713 |
| Oct 14, 2025 | 1.95 | 2.22 | 1.85 | 2.19 | 2.19 | 4.78% | 22,908 |
| Oct 10, 2025 | 2.22 | 2.25 | 2.09 | 2.09 | 2.09 | -5.00% | 8,897 |