Gold Reserve Ltd. (TSXV:GRZ)
Canada · Delayed Price · Currency is CAD 6.47
-0.32 (-4.71%)
May 12, 2026, 3:59 PM EST
TSXV:GRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.50 | 6.50 | 6.16 | 6.16 | - | -9.28% | 4,200 |
| 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 |
| Mar 19, 2026 | 5.71 | 6.10 | 5.61 | 6.10 | 6.10 | 2.35% | 10,129 |
| Mar 18, 2026 | 6.01 | 6.08 | 5.76 | 5.96 | 5.96 | -5.40% | 84,247 |
| Mar 17, 2026 | 6.62 | 6.62 | 5.76 | 6.30 | 6.30 | -2.02% | 91,615 |
| Mar 16, 2026 | 6.28 | 7.08 | 6.28 | 6.43 | 6.43 | 0.16% | 27,479 |
| Mar 13, 2026 | 7.26 | 7.26 | 6.42 | 6.42 | 6.42 | -8.94% | 41,438 |
| Mar 12, 2026 | 7.43 | 7.58 | 6.99 | 7.05 | 7.05 | -6.99% | 122,092 |
| Mar 11, 2026 | 7.50 | 7.60 | 7.43 | 7.58 | 7.58 | 2.43% | 55,094 |
| Mar 10, 2026 | 6.89 | 7.40 | 6.89 | 7.40 | 7.40 | 7.25% | 48,368 |
| Mar 9, 2026 | 6.36 | 7.00 | 6.23 | 6.90 | 6.90 | 3.76% | 209,895 |
| Mar 6, 2026 | 6.00 | 6.84 | 5.95 | 6.65 | 6.65 | 15.65% | 157,517 |
| Mar 5, 2026 | 5.21 | 6.05 | 5.21 | 5.75 | 5.75 | 8.08% | 375,355 |
| Mar 4, 2026 | 5.06 | 5.32 | 5.01 | 5.32 | 5.32 | 4.31% | 20,236 |
| Mar 3, 2026 | 5.09 | 5.30 | 5.08 | 5.10 | 5.10 | -5.20% | 15,986 |