Gold Reserve Ltd. (TSXV:GRZ)
Canada
· Delayed Price · Currency is CAD 2.180
+0.020 (0.93%)
May 12, 2025, 3:57 PM EDT
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | - | 2,823 |
| May 8, 2025 | 2.22 | 2.22 | 2.11 | 2.16 | 2.16 | 3.85% | 2,400 |
| May 7, 2025 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -6.31% | 1,720 |
| May 6, 2025 | 2.18 | 2.24 | 2.17 | 2.22 | 2.22 | 6.22% | 4,800 |
| May 5, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | -4.57% | 915 |
| May 2, 2025 | 2.26 | 2.26 | 2.01 | 2.19 | 2.19 | 4.29% | 13,900 |
| May 1, 2025 | 2.15 | 2.20 | 2.05 | 2.10 | 2.10 | -5.41% | 46,509 |
| Apr 30, 2025 | 2.15 | 2.24 | 2.15 | 2.22 | 2.22 | -3.48% | 10,230 |
| Apr 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.02% | 700 |
| Apr 28, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -3.52% | 101 |
| Apr 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Apr 24, 2025 | 2.29 | 2.35 | 2.26 | 2.27 | 2.27 | 2.25% | 7,400 |
| Apr 23, 2025 | 1.98 | 2.29 | 1.98 | 2.22 | 2.22 | 3.26% | 13,100 |
| Apr 22, 2025 | 2.31 | 2.35 | 2.15 | 2.15 | 2.15 | 3.37% | 23,000 |
| Apr 21, 2025 | 2.31 | 2.31 | 2.08 | 2.08 | 2.08 | -2.80% | 5,100 |
| Apr 17, 2025 | 2.67 | 2.67 | 2.14 | 2.14 | 2.14 | -15.75% | 8,512 |
| Apr 16, 2025 | 2.68 | 2.68 | 2.40 | 2.54 | 2.54 | 1.20% | 3,400 |
| Apr 15, 2025 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | 0.40% | 1,020 |
| Apr 14, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -4.58% | 2,822 |
| Apr 11, 2025 | 2.91 | 2.91 | 2.50 | 2.62 | 2.62 | -12.08% | 620 |
| Apr 10, 2025 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 10.37% | 2,400 |
| Apr 9, 2025 | 2.30 | 2.70 | 2.30 | 2.70 | 2.70 | 14.89% | 300 |
| Apr 8, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | -5.24% | 2,100 |
| Apr 7, 2025 | 2.40 | 2.62 | 2.35 | 2.48 | 2.48 | 12.73% | 12,300 |
| Apr 4, 2025 | 2.21 | 2.21 | 2.00 | 2.20 | 2.20 | -10.57% | 11,315 |
| Apr 3, 2025 | 2.49 | 2.72 | 2.46 | 2.46 | 2.46 | -5.38% | 2,330 |
| Apr 2, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | 4.00% | 3,500 |
| Apr 1, 2025 | 2.59 | 2.60 | 2.50 | 2.50 | 2.50 | -1.96% | 4,805 |
| Mar 31, 2025 | 2.62 | 2.73 | 2.50 | 2.55 | 2.55 | -1.92% | 4,340 |
| Mar 28, 2025 | 2.71 | 2.72 | 2.59 | 2.60 | 2.60 | 1.96% | 11,800 |
| Mar 27, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -1.92% | 1,600 |
| Mar 26, 2025 | 2.58 | 2.66 | 2.58 | 2.60 | 2.60 | 4.00% | 1,600 |
| Mar 25, 2025 | 2.75 | 2.75 | 2.50 | 2.50 | 2.50 | -13.79% | 24,300 |
| Mar 24, 2025 | 2.79 | 2.90 | 2.57 | 2.90 | 2.90 | -5.23% | 60,300 |
| Mar 21, 2025 | 3.59 | 3.59 | 2.87 | 3.06 | 3.06 | -23.50% | 59,800 |
| Mar 20, 2025 | 3.85 | 4.00 | 3.64 | 4.00 | 4.00 | 3.90% | 7,700 |
| Mar 19, 2025 | 3.55 | 3.85 | 3.55 | 3.85 | 3.85 | 10.00% | 8,100 |
| Mar 18, 2025 | 3.39 | 3.67 | 3.39 | 3.50 | 3.50 | 3.24% | 5,800 |
| Mar 17, 2025 | 3.11 | 3.39 | 3.10 | 3.39 | 3.39 | 13.00% | 17,800 |
| Mar 14, 2025 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -4.46% | 2,500 |
| Mar 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.02% | 1,100 |
| Mar 12, 2025 | 2.99 | 3.15 | 2.99 | 2.99 | 2.99 | 3.10% | 3,800 |
| Mar 11, 2025 | 2.82 | 3.00 | 2.81 | 2.90 | 2.90 | 3.57% | 7,531 |
| Mar 10, 2025 | 2.58 | 2.82 | 2.46 | 2.80 | 2.80 | 13.36% | 24,425 |
| Mar 7, 2025 | 2.59 | 2.59 | 2.47 | 2.47 | 2.47 | 0.41% | 2,400 |
| Mar 6, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | -5.38% | 2,500 |
| Mar 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 4, 2025 | 2.38 | 2.60 | 2.38 | 2.60 | 2.60 | 8.33% | 14,300 |
| Mar 3, 2025 | 2.40 | 2.40 | 2.32 | 2.40 | 2.40 | -6.61% | 10,600 |
| Feb 28, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |