Gold Reserve Inc. (GRZ.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:33PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | 4.4000 | 10,400 |
| 25 Apr 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | 4.2500 | 15,700 |
| 24 Apr 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
| 23 Apr 2024 | 4.0000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 4,900 |
| 22 Apr 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 400 |
| 19 Apr 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 900 |
| 18 Apr 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 1,600 |
| 17 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 16 Apr 2024 | 4.0900 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 4,300 |
| 15 Apr 2024 | 4.0700 | 4.0800 | 4.0700 | 4.0800 | 4.0800 | 600 |
| 12 Apr 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
| 11 Apr 2024 | 4.0200 | 4.0400 | 3.8300 | 3.9800 | 3.9800 | 2,200 |
| 10 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 09 Apr 2024 | 4.0900 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 5,100 |
| 08 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
| 05 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 900 |
| 04 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4,300 |
| 03 Apr 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 2,100 |
| 02 Apr 2024 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 2,700 |
| 01 Apr 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2100 | 4.2100 | 2,100 |
| 28 Mar 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 800 |
| 27 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 300 |
| 26 Mar 2024 | 4.1500 | 4.1500 | 4.1400 | 4.1400 | 4.1400 | 400 |
| 25 Mar 2024 | 4.1600 | 4.1600 | 4.0800 | 4.0900 | 4.0900 | 3,100 |
| 22 Mar 2024 | 3.5400 | 4.2200 | 3.5400 | 4.1600 | 4.1600 | 19,600 |
| 21 Mar 2024 | 3.8000 | 4.0700 | 3.7900 | 4.0500 | 4.0500 | 7,500 |
| 20 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 100 |
| 19 Mar 2024 | 3.9900 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 3,600 |
| 18 Mar 2024 | 3.8400 | 4.0500 | 3.8400 | 3.9800 | 3.9800 | 3,600 |
| 15 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 14 Mar 2024 | 4.0700 | 4.6000 | 4.0700 | 4.2000 | 4.2000 | 31,400 |
| 13 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4,300 |
| 12 Mar 2024 | 4.1700 | 4.1800 | 4.1700 | 4.1800 | 4.1800 | 3,300 |
| 11 Mar 2024 | 4.0400 | 4.1400 | 4.0400 | 4.1400 | 4.1400 | 3,000 |
| 08 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 07 Mar 2024 | 4.1500 | 4.1500 | 4.0200 | 4.1500 | 4.1500 | 3,100 |
| 06 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 2,800 |
| 05 Mar 2024 | 4.1200 | 4.1700 | 4.1200 | 4.1700 | 4.1700 | 2,700 |
| 04 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 100 |
| 01 Mar 2024 | 4.2400 | 4.4400 | 4.2400 | 4.4400 | 4.4400 | 1,500 |
| 29 Feb 2024 | 4.2500 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 1,900 |
| 28 Feb 2024 | 4.1900 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 5,900 |
| 27 Feb 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | 4.1200 | 2,600 |
| 26 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 23 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 22 Feb 2024 | 4.2300 | 4.2300 | 4.1700 | 4.1700 | 4.1700 | 900 |
| 21 Feb 2024 | 4.1800 | 4.2600 | 4.1800 | 4.1900 | 4.1900 | 4,500 |
| 20 Feb 2024 | 4.2200 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 12,000 |
| 16 Feb 2024 | 4.2900 | 4.2900 | 4.2800 | 4.2800 | 4.2800 | 4,600 |
| 15 Feb 2024 | 4.2900 | 4.3000 | 4.2900 | 4.3000 | 4.3000 | 6,700 |
| 14 Feb 2024 | 4.3300 | 4.4100 | 4.3200 | 4.4000 | 4.4000 | 4,800 |
| 13 Feb 2024 | 4.3700 | 4.3700 | 4.2800 | 4.3400 | 4.3400 | 2,300 |
| 12 Feb 2024 | 4.3400 | 4.3700 | 4.2700 | 4.3000 | 4.3000 | 25,400 |
| 09 Feb 2024 | 4.3200 | 4.9000 | 4.2900 | 4.2900 | 4.2900 | 93,500 |
| 08 Feb 2024 | 4.1700 | 4.1700 | 4.1600 | 4.1600 | 4.1600 | 600 |
| 07 Feb 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 100 |
| 06 Feb 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2600 | 4.2600 | 1,800 |
| 05 Feb 2024 | 4.2500 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 4,500 |
| 02 Feb 2024 | 4.2400 | 4.3300 | 4.2400 | 4.3300 | 4.3300 | 4,400 |
| 01 Feb 2024 | 4.1500 | 4.3300 | 4.1500 | 4.2300 | 4.2300 | 7,300 |
| 31 Jan 2024 | 4.3500 | 4.3500 | 4.2100 | 4.2800 | 4.2800 | 6,700 |
| 30 Jan 2024 | 4.4900 | 4.4900 | 4.3500 | 4.3900 | 4.3900 | 2,300 |
| 29 Jan 2024 | 4.2800 | 4.3300 | 4.2600 | 4.3300 | 4.3300 | 6,000 |
| 26 Jan 2024 | 4.3000 | 4.3700 | 4.3000 | 4.3300 | 4.3300 | 19,300 |
| 25 Jan 2024 | 4.4400 | 4.4400 | 4.2900 | 4.2900 | 4.2900 | 4,100 |
| 24 Jan 2024 | 4.2900 | 4.3200 | 4.2900 | 4.3200 | 4.3200 | 1,300 |
| 23 Jan 2024 | 4.2700 | 4.3100 | 4.2000 | 4.2500 | 4.2500 | 1,700 |
| 22 Jan 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 200 |
| 19 Jan 2024 | 4.0800 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 500 |
| 18 Jan 2024 | 3.7700 | 4.3400 | 3.7700 | 4.1400 | 4.1400 | 45,900 |
| 17 Jan 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 1,000 |
| 16 Jan 2024 | 3.9200 | 3.9200 | 3.8800 | 3.9100 | 3.9100 | 6,500 |
| 15 Jan 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 6,400 |
| 12 Jan 2024 | 3.8000 | 3.9700 | 3.8000 | 3.9700 | 3.9700 | 700 |
| 11 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 400 |
| 10 Jan 2024 | 3.7600 | 4.0000 | 3.7600 | 3.8700 | 3.8700 | 64,600 |
| 09 Jan 2024 | 3.9900 | 4.0000 | 3.7500 | 3.7900 | 3.7900 | 40,600 |
| 08 Jan 2024 | 3.6600 | 3.8600 | 3.6600 | 3.8600 | 3.8600 | 6,100 |
| 05 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 300 |
| 04 Jan 2024 | 3.6600 | 3.6600 | 3.5700 | 3.5700 | 3.5700 | 3,800 |
| 03 Jan 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 7,100 |
| 02 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 100 |
| 29 Dec 2023 | 3.7600 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 11,100 |
| 28 Dec 2023 | 3.4300 | 3.6300 | 3.4300 | 3.5400 | 3.5400 | 2,600 |
| 27 Dec 2023 | 3.5400 | 3.5900 | 3.4800 | 3.5900 | 3.5900 | 3,100 |
| 22 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 21 Dec 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 700 |
| 20 Dec 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5400 | 3.5400 | 12,400 |
| 19 Dec 2023 | 3.7000 | 3.7300 | 3.5400 | 3.5400 | 3.5400 | 2,600 |
| 18 Dec 2023 | 3.3700 | 3.6200 | 3.3700 | 3.6200 | 3.6200 | 4,500 |
| 15 Dec 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 200 |
| 14 Dec 2023 | 3.4400 | 3.4900 | 3.4400 | 3.4900 | 3.4900 | 7,700 |
| 13 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 200 |
| 12 Dec 2023 | 3.4100 | 3.4100 | 3.3500 | 3.3800 | 3.3800 | 1,100 |
| 11 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1,900 |
| 08 Dec 2023 | 3.3900 | 3.4400 | 3.2500 | 3.2800 | 3.2800 | 4,600 |
| 07 Dec 2023 | 3.3400 | 3.3900 | 3.2500 | 3.3100 | 3.3100 | 35,600 |
| 06 Dec 2023 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | 3.5100 | 1,200 |
| 05 Dec 2023 | 3.3900 | 3.5100 | 3.3900 | 3.5100 | 3.5100 | 14,800 |
| 04 Dec 2023 | 3.2000 | 3.5000 | 3.1900 | 3.3900 | 3.3900 | 12,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.