Gold Reserve Ltd. (TSXV:GRZ)
Canada · Delayed Price · Currency is CAD 6.31
-0.19 (-2.92%)
Jun 19, 2026, 3:59 PM EST
TSXV:GRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.40 | 6.75 | 6.40 | 6.50 | 6.50 | - | 2,970 |
| Jun 17, 2026 | 6.51 | 6.60 | 6.27 | 6.50 | 6.50 | -3.70% | 7,197 |
| Jun 16, 2026 | 6.50 | 6.75 | 6.30 | 6.75 | 6.75 | 1.96% | 39,493 |
| Jun 15, 2026 | 6.85 | 6.89 | 6.50 | 6.62 | 6.62 | -1.49% | 10,510 |
| Jun 12, 2026 | 6.94 | 7.00 | 6.72 | 6.72 | 6.72 | 0.90% | 64,205 |
| Jun 11, 2026 | 6.74 | 6.75 | 6.61 | 6.66 | 6.66 | -2.77% | 13,152 |
| Jun 10, 2026 | 6.76 | 6.90 | 6.72 | 6.85 | 6.85 | -0.72% | 70,062 |
| Jun 9, 2026 | 6.94 | 7.04 | 6.78 | 6.90 | 6.90 | 2.53% | 96,668 |
| Jun 8, 2026 | 6.82 | 7.03 | 6.73 | 6.73 | 6.73 | - | 58,614 |
| Jun 5, 2026 | 6.80 | 6.90 | 6.72 | 6.73 | 6.73 | -1.90% | 41,408 |
| Jun 4, 2026 | 6.93 | 7.08 | 6.86 | 6.86 | 6.86 | -0.87% | 62,245 |
| Jun 3, 2026 | 6.78 | 7.04 | 6.78 | 6.92 | 6.92 | 1.02% | 31,595 |
| Jun 2, 2026 | 6.52 | 6.85 | 6.52 | 6.85 | 6.85 | -0.15% | 3,605 |
| Jun 1, 2026 | 6.45 | 6.86 | 6.37 | 6.86 | 6.86 | 6.36% | 33,031 |
| 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 |