Gold Reserve Ltd. (TSXV:GRZ)
Canada · Delayed Price · Currency is CAD 5.04
-0.26 (-4.91%)
Nov 9, 2026, 4:00 PM EST
TSXV:GRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.06 | 5.11 | 4.99 | 5.04 | 5.04 | -4.91% | 12,433 |
| Nov 6, 2026 | 5.26 | 5.30 | 5.24 | 5.30 | 5.30 | 0.95% | 5,654 |
| Nov 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -8.70% | 552 |
| Nov 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | 200 |
| Nov 3, 2026 | 5.50 | 5.60 | 5.37 | 5.60 | 5.60 | 4.28% | 5,503 |
| Nov 2, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -3.07% | 222 |
| Oct 30, 2026 | 5.68 | 5.68 | 5.48 | 5.54 | 5.54 | -3.82% | 9,046 |
| Oct 29, 2026 | 5.89 | 5.89 | 5.57 | 5.76 | 5.76 | -3.52% | 4,533 |
| Oct 28, 2026 | 6.30 | 6.30 | 5.95 | 5.97 | 5.97 | -4.63% | 11,231 |
| Oct 27, 2026 | 6.40 | 6.45 | 6.26 | 6.26 | 6.26 | -3.40% | 5,601 |
| Oct 26, 2026 | 6.42 | 6.62 | 6.42 | 6.48 | 6.48 | -2.11% | 1,015 |
| Oct 23, 2026 | 6.59 | 6.62 | 6.03 | 6.62 | 6.62 | -1.19% | 5,718 |
| Oct 22, 2026 | 6.99 | 7.05 | 6.65 | 6.70 | 6.70 | -5.10% | 25,604 |
| Oct 21, 2026 | 7.21 | 7.21 | 7.06 | 7.06 | 7.06 | -0.84% | 4,302 |
| Oct 20, 2026 | 7.06 | 7.17 | 7.06 | 7.12 | 7.12 | -1.11% | 7,920 |
| Oct 19, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 410 |
| Oct 16, 2026 | 6.92 | 7.30 | 6.90 | 7.30 | 7.30 | 1.39% | 13,030 |
| Oct 15, 2026 | 6.91 | 7.23 | 6.91 | 7.20 | 7.20 | 0.42% | 13,342 |
| Oct 14, 2026 | 6.91 | 7.19 | 6.91 | 7.17 | 7.17 | -1.65% | 21,879 |
| Oct 13, 2026 | 7.42 | 7.42 | 7.23 | 7.29 | 7.29 | -1.62% | 8,352 |
| Oct 9, 2026 | 7.43 | 7.50 | 7.35 | 7.41 | 7.41 | 0.14% | 21,701 |
| Oct 8, 2026 | 7.25 | 7.45 | 7.25 | 7.40 | 7.40 | 2.07% | 12,018 |
| Oct 7, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | 12,940 |
| Oct 6, 2026 | 7.10 | 7.32 | 7.10 | 7.25 | 7.25 | 1.40% | 2,123 |
| Oct 5, 2026 | 7.24 | 7.50 | 7.15 | 7.15 | 7.15 | -1.38% | 21,351 |
| Oct 2, 2026 | 6.99 | 7.25 | 6.99 | 7.25 | 7.25 | 3.57% | 53,928 |
| Oct 1, 2026 | 6.92 | 7.00 | 6.92 | 7.00 | 7.00 | 0.14% | 3,456 |
| Sep 30, 2026 | 6.89 | 7.01 | 6.89 | 6.99 | 6.99 | 1.60% | 54,747 |
| Sep 29, 2026 | 6.78 | 6.89 | 6.78 | 6.88 | 6.88 | 0.88% | 1,827 |
| Sep 28, 2026 | 6.68 | 6.90 | 6.68 | 6.82 | 6.82 | 1.64% | 62,501 |
| Sep 25, 2026 | 6.89 | 6.89 | 6.71 | 6.71 | 6.71 | -2.75% | 1,856 |
| Sep 23, 2026 | 6.85 | 6.97 | 6.85 | 6.90 | 6.90 | 0.73% | 48,148 |
| Sep 22, 2026 | 6.94 | 6.97 | 6.85 | 6.85 | 6.85 | -1.30% | 1,982 |
| Sep 21, 2026 | 6.64 | 6.94 | 6.64 | 6.94 | 6.94 | - | 2,197 |
| Sep 18, 2026 | 6.83 | 6.94 | 6.83 | 6.94 | 6.94 | 2.06% | 23,057 |
| Sep 17, 2026 | 6.67 | 6.80 | 6.67 | 6.80 | 6.80 | -1.16% | 1,502 |
| Sep 16, 2026 | 6.73 | 6.92 | 6.73 | 6.88 | 6.88 | 1.47% | 19,880 |
| Sep 15, 2026 | 6.64 | 6.89 | 6.64 | 6.78 | 6.78 | 1.80% | 62,036 |
| Sep 14, 2026 | 6.40 | 6.67 | 6.40 | 6.66 | 6.66 | 0.15% | 69,410 |
| Sep 11, 2026 | 6.59 | 6.72 | 6.59 | 6.65 | 6.65 | -0.30% | 49,819 |
| Sep 10, 2026 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | 0.30% | 11,123 |
| Sep 9, 2026 | 6.57 | 6.65 | 6.57 | 6.65 | 6.65 | -1.19% | 1,200 |
| Sep 8, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.59% | 131 |
| Sep 4, 2026 | 6.60 | 6.87 | 6.60 | 6.77 | 6.77 | 1.65% | 21,415 |
| Sep 3, 2026 | 6.63 | 6.71 | 6.57 | 6.66 | 6.66 | 0.15% | 22,316 |
| Sep 2, 2026 | 6.52 | 6.74 | 6.50 | 6.65 | 6.65 | -0.75% | 18,503 |
| Sep 1, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 0.30% | 29,695 |
| Aug 31, 2026 | 6.67 | 6.75 | 6.67 | 6.68 | 6.68 | 0.15% | 17,906 |
| Aug 28, 2026 | 6.51 | 6.70 | 6.51 | 6.67 | 6.67 | 0.30% | 36,302 |
| Aug 27, 2026 | 6.67 | 6.70 | 6.55 | 6.65 | 6.65 | 0.45% | 13,300 |