Gold Reserve Ltd. (TSXV:GRZ)
Canada
· Delayed Price · Currency is CAD 3.920
-1.330 (-25.33%)
Aug 14, 2025, 3:59 PM EDT
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.15 | 5.29 | 3.92 | 3.92 | 3.92 | -25.33% | 71,429 |
| Aug 13, 2025 | 5.57 | 5.57 | 5.05 | 5.25 | 5.25 | -4.89% | 54,500 |
| Aug 12, 2025 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.36% | 1,835 |
| Aug 11, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 1.10% | 514 |
| Aug 8, 2025 | 5.41 | 5.60 | 5.36 | 5.44 | 5.44 | 0.55% | 16,600 |
| Aug 7, 2025 | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | 0.74% | 6,700 |
| Aug 6, 2025 | 5.41 | 5.47 | 5.34 | 5.37 | 5.37 | -0.92% | 5,213 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.32 | 5.42 | 5.42 | 0.74% | 14,800 |
| Aug 1, 2025 | 5.42 | 5.48 | 5.38 | 5.38 | 5.38 | -1.47% | 14,000 |
| Jul 31, 2025 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | 0.92% | 12,400 |
| Jul 30, 2025 | 5.57 | 5.61 | 5.36 | 5.41 | 5.41 | -2.35% | 39,036 |
| Jul 29, 2025 | 5.43 | 5.61 | 5.35 | 5.54 | 5.54 | 2.97% | 16,100 |
| Jul 28, 2025 | 5.36 | 5.42 | 5.20 | 5.38 | 5.38 | -0.19% | 10,300 |
| Jul 25, 2025 | 5.39 | 5.48 | 5.20 | 5.39 | 5.39 | - | 27,815 |
| Jul 24, 2025 | 5.34 | 5.49 | 5.32 | 5.39 | 5.39 | - | 50,224 |
| Jul 23, 2025 | 5.56 | 5.56 | 5.33 | 5.39 | 5.39 | - | 26,917 |
| Jul 22, 2025 | 5.50 | 5.52 | 5.31 | 5.39 | 5.39 | -2.18% | 12,600 |
| Jul 21, 2025 | 5.93 | 5.93 | 5.34 | 5.51 | 5.51 | -2.13% | 43,200 |
| Jul 18, 2025 | 5.00 | 5.78 | 5.00 | 5.63 | 5.63 | 13.28% | 110,100 |
| Jul 17, 2025 | 4.81 | 5.05 | 4.81 | 4.97 | 4.97 | 1.84% | 25,900 |
| Jul 16, 2025 | 5.12 | 5.12 | 4.51 | 4.88 | 4.88 | 5.17% | 26,600 |
| Jul 15, 2025 | 4.78 | 4.78 | 4.58 | 4.64 | 4.64 | -2.93% | 31,700 |
| Jul 14, 2025 | 4.62 | 4.80 | 4.52 | 4.78 | 4.78 | -2.25% | 22,000 |
| Jul 11, 2025 | 5.00 | 5.09 | 4.68 | 4.89 | 4.89 | -0.41% | 35,135 |
| Jul 10, 2025 | 4.75 | 4.99 | 4.75 | 4.91 | 4.91 | 4.47% | 19,441 |
| Jul 9, 2025 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -1.05% | 29,244 |
| Jul 8, 2025 | 4.75 | 4.80 | 4.51 | 4.75 | 4.75 | - | 28,321 |
| Jul 7, 2025 | 4.37 | 4.80 | 4.37 | 4.75 | 4.75 | 7.71% | 71,438 |
| Jul 4, 2025 | 4.48 | 4.48 | 4.35 | 4.41 | 4.41 | -0.90% | 1,820 |
| Jul 3, 2025 | 4.49 | 4.80 | 4.00 | 4.45 | 4.45 | 15.58% | 130,105 |
| Jul 2, 2025 | 3.10 | 4.20 | 3.08 | 3.85 | 3.85 | 42.59% | 129,800 |
| Jun 30, 2025 | 2.72 | 2.80 | 2.70 | 2.70 | 2.70 | -1.82% | 5,500 |
| Jun 27, 2025 | 2.80 | 2.81 | 2.70 | 2.75 | 2.75 | 1.85% | 7,900 |
| Jun 26, 2025 | 2.91 | 2.91 | 2.70 | 2.70 | 2.70 | -7.22% | 39,800 |
| Jun 25, 2025 | 2.88 | 3.10 | 2.85 | 2.91 | 2.91 | -3.00% | 25,725 |
| Jun 24, 2025 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | -2.91% | 1,100 |
| Jun 23, 2025 | 2.96 | 3.09 | 2.95 | 3.09 | 3.09 | 3.34% | 5,000 |
| Jun 20, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 5,800 |
| Jun 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 18, 2025 | 2.84 | 3.10 | 2.84 | 3.00 | 3.00 | 8.70% | 12,100 |
| Jun 17, 2025 | 2.71 | 2.87 | 2.71 | 2.76 | 2.76 | -7.38% | 2,904 |
| Jun 16, 2025 | 2.79 | 3.03 | 2.63 | 2.98 | 2.98 | 9.56% | 18,718 |
| Jun 13, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -2.51% | 1,100 |
| Jun 12, 2025 | 2.73 | 2.80 | 2.70 | 2.79 | 2.79 | - | 18,100 |
| Jun 11, 2025 | 2.70 | 2.81 | 2.68 | 2.79 | 2.79 | 3.33% | 13,000 |
| Jun 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jun 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 223 |
| Jun 6, 2025 | 2.75 | 2.75 | 2.73 | 2.74 | 2.74 | -0.36% | 800 |
| Jun 5, 2025 | 2.65 | 2.75 | 2.65 | 2.75 | 2.75 | 4.56% | 17,103 |
| Jun 4, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | 5.20% | 1,500 |