Gold Reserve Ltd. (TSXV:GRZ)
Canada · Delayed Price · Currency is CAD 6.86
+0.41 (6.36%)
Jun 1, 2026, 3:55 PM EST
TSXV:GRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.45 | 6.50 | 6.37 | 6.50 | - | 0.78% | 2,809 |
| May 29, 2026 | 6.32 | 6.47 | 6.30 | 6.45 | 6.45 | 1.57% | 36,133 |
| May 28, 2026 | 6.31 | 6.36 | 6.31 | 6.35 | 6.35 | -2.16% | 5,281 |
| May 27, 2026 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 1.09% | 316 |
| May 26, 2026 | 6.51 | 6.52 | 6.41 | 6.42 | 6.42 | 4.39% | 4,151 |
| May 25, 2026 | 6.10 | 6.21 | 6.10 | 6.15 | 6.15 | -3.91% | 6,558 |
| May 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 398 |
| May 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.56% | 207 |
| May 20, 2026 | 6.35 | 6.87 | 6.19 | 6.74 | 6.74 | 1.35% | 9,485 |
| May 19, 2026 | 6.62 | 6.75 | 6.55 | 6.65 | 6.65 | -1.48% | 11,842 |
| May 15, 2026 | 6.38 | 6.87 | 6.28 | 6.75 | 6.75 | 3.37% | 25,487 |
| May 14, 2026 | 6.14 | 6.53 | 6.14 | 6.53 | 6.53 | 6.01% | 10,505 |
| May 13, 2026 | 6.22 | 6.22 | 5.83 | 6.16 | 6.16 | -4.79% | 3,744 |
| May 12, 2026 | 6.50 | 6.50 | 6.16 | 6.47 | 6.47 | -4.71% | 15,171 |
| May 11, 2026 | 6.50 | 6.95 | 6.15 | 6.79 | 6.79 | -0.88% | 22,569 |
| May 8, 2026 | 6.22 | 6.85 | 6.22 | 6.85 | 6.85 | 5.55% | 17,049 |
| May 7, 2026 | 6.77 | 6.78 | 6.11 | 6.49 | 6.49 | -0.92% | 32,506 |
| May 6, 2026 | 6.05 | 6.60 | 5.62 | 6.55 | 6.55 | 7.91% | 40,137 |
| May 5, 2026 | 5.60 | 6.07 | 5.50 | 6.07 | 6.07 | 8.39% | 81,949 |
| May 4, 2026 | 5.33 | 5.60 | 5.30 | 5.60 | 5.60 | 1.82% | 66,306 |
| May 1, 2026 | 5.44 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 7,110 |
| Apr 30, 2026 | 5.48 | 5.49 | 5.37 | 5.40 | 5.40 | 0.93% | 16,718 |
| Apr 29, 2026 | 5.39 | 5.51 | 5.35 | 5.35 | 5.35 | -0.93% | 36,750 |
| Apr 28, 2026 | 5.46 | 5.48 | 5.40 | 5.40 | 5.40 | - | 9,674 |
| Apr 27, 2026 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 1,087 |
| Apr 24, 2026 | 5.49 | 5.50 | 5.37 | 5.50 | 5.50 | - | 9,640 |
| Apr 23, 2026 | 5.80 | 5.80 | 5.47 | 5.50 | 5.50 | -3.17% | 15,186 |
| Apr 22, 2026 | 5.88 | 5.89 | 5.64 | 5.68 | 5.68 | -2.07% | 15,285 |
| Apr 21, 2026 | 6.07 | 6.09 | 5.80 | 5.80 | 5.80 | -1.02% | 6,903 |
| Apr 20, 2026 | 5.80 | 6.25 | 5.80 | 5.86 | 5.86 | 1.91% | 29,033 |
| Apr 17, 2026 | 6.08 | 6.09 | 5.75 | 5.75 | 5.75 | -2.71% | 49,575 |
| Apr 16, 2026 | 6.07 | 6.08 | 5.69 | 5.91 | 5.91 | -1.34% | 47,300 |
| Apr 15, 2026 | 5.85 | 6.00 | 5.74 | 5.99 | 5.99 | 4.17% | 30,498 |
| Apr 14, 2026 | 5.76 | 6.30 | 5.75 | 5.75 | 5.75 | - | 9,003 |
| Apr 13, 2026 | 5.86 | 6.00 | 5.65 | 5.75 | 5.75 | -2.54% | 26,760 |
| Apr 10, 2026 | 5.90 | 6.03 | 5.80 | 5.90 | 5.90 | 5.17% | 22,650 |
| Apr 9, 2026 | 5.57 | 5.80 | 5.40 | 5.61 | 5.61 | -1.75% | 20,678 |
| Apr 8, 2026 | 5.60 | 5.87 | 5.41 | 5.71 | 5.71 | 1.96% | 16,673 |
| Apr 7, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 215 |
| Apr 6, 2026 | 5.89 | 5.89 | 5.41 | 5.70 | 5.70 | 1.24% | 5,891 |
| Apr 2, 2026 | 5.55 | 6.00 | 5.55 | 5.63 | 5.63 | -1.23% | 15,699 |
| Apr 1, 2026 | 5.70 | 5.84 | 5.45 | 5.70 | 5.70 | 4.78% | 26,848 |
| Mar 31, 2026 | 5.38 | 5.59 | 5.38 | 5.44 | 5.44 | -2.86% | 1,876 |
| Mar 30, 2026 | 5.71 | 5.71 | 5.42 | 5.60 | 5.60 | 0.90% | 4,455 |
| Mar 27, 2026 | 5.69 | 5.72 | 5.53 | 5.55 | 5.55 | -0.89% | 22,568 |
| Mar 26, 2026 | 5.60 | 5.79 | 5.50 | 5.60 | 5.60 | -2.27% | 20,371 |
| Mar 25, 2026 | 5.87 | 5.89 | 5.70 | 5.73 | 5.73 | 3.24% | 2,714 |
| Mar 24, 2026 | 5.68 | 5.97 | 5.55 | 5.55 | 5.55 | -7.19% | 6,691 |
| Mar 23, 2026 | 6.44 | 6.44 | 5.90 | 5.98 | 5.98 | -0.17% | 21,721 |
| Mar 20, 2026 | 6.37 | 6.37 | 5.90 | 5.99 | 5.99 | -1.80% | 21,739 |