Other OTC - Delayed Quote • USD
Gold Reserve Inc. (GDRZF)
At close: April 23 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 2.9000 | 2.9600 | 2.8700 | 2.9000 | 2.9000 | 120,100 |
| Apr 22, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 207,100 |
| Apr 19, 2024 | 2.9000 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 38,900 |
| Apr 18, 2024 | 2.9080 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 34,100 |
| Apr 17, 2024 | 2.9800 | 3.0300 | 2.9150 | 2.9300 | 2.9300 | 46,400 |
| Apr 16, 2024 | 3.0100 | 3.0100 | 2.9700 | 2.9800 | 2.9800 | 43,700 |
| Apr 15, 2024 | 2.9900 | 3.0000 | 2.9250 | 2.9400 | 2.9400 | 18,300 |
| Apr 12, 2024 | 2.8600 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 17,000 |
| Apr 11, 2024 | 2.9500 | 2.9500 | 2.9400 | 2.9400 | 2.9400 | 13,000 |
| Apr 10, 2024 | 2.9500 | 2.9700 | 2.9000 | 2.9100 | 2.9100 | 10,700 |
| Apr 9, 2024 | 2.9600 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 152,700 |
| Apr 8, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 20,500 |
| Apr 5, 2024 | 2.9700 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 79,000 |
| Apr 4, 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 22,500 |
| Apr 3, 2024 | 3.0100 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 48,100 |
| Apr 2, 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0100 | 3.0100 | 493,400 |
| Apr 1, 2024 | 3.0200 | 3.1100 | 3.0200 | 3.0600 | 3.0600 | 79,500 |
| Mar 28, 2024 | 3.0100 | 3.1100 | 2.9900 | 3.0100 | 3.0100 | 196,400 |
| Mar 27, 2024 | 3.0800 | 3.0800 | 3.0100 | 3.0100 | 3.0100 | 31,600 |
| Mar 26, 2024 | 3.0000 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 14,900 |
| Mar 25, 2024 | 3.0500 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 11,400 |
| Mar 22, 2024 | 2.7600 | 3.1100 | 2.7500 | 3.0100 | 3.0100 | 81,400 |
| Mar 21, 2024 | 2.8500 | 3.0800 | 2.6630 | 2.9200 | 2.9200 | 104,700 |
| Mar 20, 2024 | 3.1200 | 3.1200 | 2.9700 | 2.9700 | 2.9700 | 21,200 |
| Mar 19, 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 14,800 |
| Mar 18, 2024 | 2.9700 | 3.0630 | 2.8200 | 2.9660 | 2.9660 | 57,900 |
| Mar 15, 2024 | 3.0000 | 3.1050 | 3.0000 | 3.0200 | 3.0200 | 4,400 |
| Mar 14, 2024 | 3.0200 | 3.3800 | 3.0000 | 3.0950 | 3.0950 | 220,000 |
| Mar 13, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 117,200 |
| Mar 12, 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0990 | 3.0990 | 15,100 |
| Mar 11, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 11,700 |
| Mar 8, 2024 | 3.0800 | 3.1300 | 3.0500 | 3.0600 | 3.0600 | 20,500 |
| Mar 7, 2024 | 3.1300 | 3.1400 | 3.0000 | 3.0100 | 3.0100 | 19,000 |
| Mar 6, 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 189,500 |
| Mar 5, 2024 | 3.1300 | 3.1300 | 3.0500 | 3.0700 | 3.0700 | 166,500 |
| Mar 4, 2024 | 3.2100 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 24,900 |
| Mar 1, 2024 | 3.0900 | 3.2600 | 3.0900 | 3.1800 | 3.1800 | 29,900 |
| Feb 29, 2024 | 3.0900 | 3.1520 | 3.0600 | 3.1300 | 3.1300 | 77,000 |
| Feb 28, 2024 | 3.0800 | 3.1700 | 3.0700 | 3.1100 | 3.1100 | 63,400 |
| Feb 27, 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 14,000 |
| Feb 26, 2024 | 3.1400 | 3.1400 | 3.1170 | 3.1300 | 3.1300 | 5,200 |
| Feb 23, 2024 | 3.1130 | 3.1200 | 3.0900 | 3.0900 | 3.0900 | 78,300 |
| Feb 22, 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 65,400 |
| Feb 21, 2024 | 3.1000 | 3.2100 | 3.0900 | 3.1050 | 3.1050 | 103,300 |
| Feb 20, 2024 | 3.1200 | 3.1210 | 3.0500 | 3.1100 | 3.1100 | 365,100 |
| Feb 16, 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1700 | 3.1700 | 22,900 |
| Feb 15, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.1800 | 3.1800 | 33,100 |
| Feb 14, 2024 | 3.2000 | 3.2450 | 3.1700 | 3.1800 | 3.1800 | 75,700 |
| Feb 13, 2024 | 3.2050 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 33,200 |
| Feb 12, 2024 | 3.3500 | 3.3500 | 3.1500 | 3.1880 | 3.1880 | 312,300 |
| Feb 9, 2024 | 3.2000 | 3.3500 | 3.1600 | 3.1800 | 3.1800 | 168,000 |
| Feb 8, 2024 | 3.1700 | 3.1800 | 3.0980 | 3.1500 | 3.1500 | 30,200 |
| Feb 7, 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 233,200 |
| Feb 6, 2024 | 3.1460 | 3.1500 | 3.1230 | 3.1500 | 3.1500 | 24,500 |
| Feb 5, 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 77,600 |
| Feb 2, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 407,100 |
| Feb 1, 2024 | 3.1500 | 3.2000 | 3.0780 | 3.1600 | 3.1600 | 366,400 |
| Jan 31, 2024 | 3.2500 | 3.2500 | 3.0740 | 3.1800 | 3.1800 | 114,700 |
| Jan 30, 2024 | 3.4000 | 3.4000 | 3.1900 | 3.2500 | 3.2500 | 150,700 |
| Jan 29, 2024 | 3.2000 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 61,100 |
| Jan 26, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 165,500 |
| Jan 25, 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1900 | 3.1900 | 29,800 |
| Jan 24, 2024 | 3.2000 | 3.2500 | 3.1300 | 3.2500 | 3.2500 | 87,900 |
| Jan 23, 2024 | 3.1150 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 75,500 |
| Jan 22, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1200 | 3.1200 | 110,900 |
| Jan 19, 2024 | 3.0400 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 364,000 |
| Jan 18, 2024 | 2.7840 | 3.4000 | 2.7800 | 3.0420 | 3.0420 | 961,000 |
| Jan 17, 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 235,600 |
| Jan 16, 2024 | 2.9600 | 2.9600 | 2.8800 | 2.9000 | 2.9000 | 497,400 |
| Jan 12, 2024 | 2.8400 | 3.0000 | 2.8400 | 2.8900 | 2.8900 | 10,700 |
| Jan 11, 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 2,200 |
| Jan 10, 2024 | 2.7300 | 3.0000 | 2.7300 | 2.8900 | 2.8900 | 69,600 |
| Jan 9, 2024 | 3.0000 | 3.0000 | 2.7900 | 2.8100 | 2.8100 | 95,700 |
| Jan 8, 2024 | 2.6700 | 2.9140 | 2.6700 | 2.9140 | 2.9140 | 35,100 |
| Jan 5, 2024 | 2.7000 | 2.7150 | 2.6500 | 2.6800 | 2.6800 | 334,700 |
| Jan 4, 2024 | 2.7850 | 2.7850 | 2.6800 | 2.6800 | 2.6800 | 1,343,900 |
| Jan 3, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 8,500 |
| Jan 2, 2024 | 2.8220 | 2.8220 | 2.7500 | 2.8050 | 2.8050 | 21,600 |
| Dec 29, 2023 | 2.8000 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 234,800 |
| Dec 28, 2023 | 2.6800 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 108,500 |
| Dec 27, 2023 | 2.7500 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 556,100 |
| Dec 26, 2023 | 2.7060 | 2.7060 | 2.6200 | 2.6200 | 2.6200 | 13,400 |
| Dec 22, 2023 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 800 |
| Dec 21, 2023 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 2,400 |
| Dec 20, 2023 | 2.9600 | 2.9600 | 2.6400 | 2.6700 | 2.6700 | 50,900 |
| Dec 19, 2023 | 2.8000 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 17,600 |
| Dec 18, 2023 | 2.6500 | 2.7090 | 2.6400 | 2.7000 | 2.7000 | 85,900 |
| Dec 15, 2023 | 2.6550 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 232,000 |
| Dec 14, 2023 | 2.6000 | 2.6750 | 2.5800 | 2.6200 | 2.6200 | 538,000 |
| Dec 13, 2023 | 2.6000 | 2.6000 | 2.5300 | 2.5350 | 2.5350 | 1,200 |
| Dec 12, 2023 | 2.5100 | 2.5960 | 2.4840 | 2.5100 | 2.5100 | 32,900 |
| Dec 11, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 11,600 |
| Dec 8, 2023 | 2.4600 | 2.6000 | 2.4000 | 2.4050 | 2.4050 | 61,900 |
| Dec 7, 2023 | 2.3200 | 2.5200 | 2.3200 | 2.4400 | 2.4400 | 27,000 |
| Dec 6, 2023 | 2.5000 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 21,400 |
| Dec 5, 2023 | 2.4100 | 2.5600 | 2.4100 | 2.5000 | 2.5000 | 147,600 |
| Dec 4, 2023 | 2.4600 | 2.5100 | 2.3500 | 2.5100 | 2.5100 | 1,549,900 |
| Dec 1, 2023 | 2.3400 | 2.8000 | 2.3400 | 2.5000 | 2.5000 | 17,300 |
| Nov 30, 2023 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 73,900 |
| Nov 29, 2023 | 2.2800 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 125,800 |
| Nov 28, 2023 | 2.2600 | 2.2800 | 2.2210 | 2.2800 | 2.2800 | 173,100 |
| Nov 27, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Nov 24, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2,200 |
| Nov 22, 2023 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 1,000 |
| Nov 21, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Nov 20, 2023 | 2.0900 | 2.2200 | 2.0800 | 2.2000 | 2.2000 | 2,900 |
| Nov 17, 2023 | 2.0960 | 2.4300 | 2.0740 | 2.3200 | 2.3200 | 13,200 |
| Nov 16, 2023 | 2.1800 | 2.2500 | 2.1800 | 2.1800 | 2.1800 | 36,800 |
| Nov 15, 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 800 |
| Nov 14, 2023 | 2.2700 | 2.3300 | 2.2200 | 2.2500 | 2.2500 | 18,900 |
| Nov 13, 2023 | 2.3000 | 2.3000 | 2.2100 | 2.2110 | 2.2110 | 8,600 |
| Nov 10, 2023 | 2.1800 | 2.4700 | 2.1600 | 2.2300 | 2.2300 | 9,400 |
| Nov 9, 2023 | 2.2000 | 2.3300 | 2.1430 | 2.3300 | 2.3300 | 2,600 |
| Nov 8, 2023 | 2.1200 | 2.2200 | 2.0000 | 2.2100 | 2.2100 | 3,356,900 |
| Nov 7, 2023 | 2.2200 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 71,000 |
| Nov 6, 2023 | 2.2500 | 2.2500 | 2.2090 | 2.2090 | 2.2090 | 19,800 |
| Nov 3, 2023 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 60,800 |
| Nov 2, 2023 | 2.1200 | 2.2200 | 2.1200 | 2.2100 | 2.2100 | 31,100 |
| Nov 1, 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 21,500 |
| Oct 31, 2023 | 2.2100 | 2.2100 | 2.0300 | 2.1800 | 2.1800 | 24,100 |
| Oct 30, 2023 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 118,800 |
| Oct 27, 2023 | 2.3200 | 2.3550 | 2.2100 | 2.2500 | 2.2500 | 345,800 |
| Oct 26, 2023 | 2.3500 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 11,300 |
| Oct 25, 2023 | 2.3600 | 2.3600 | 2.2700 | 2.3000 | 2.3000 | 307,900 |
| Oct 24, 2023 | 2.3300 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 493,400 |
| Oct 23, 2023 | 2.2600 | 2.4400 | 2.2200 | 2.3100 | 2.3100 | 132,300 |
| Oct 20, 2023 | 2.4400 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 32,200 |
| Oct 19, 2023 | 2.1930 | 2.5500 | 2.1930 | 2.4300 | 2.4300 | 332,900 |
| Oct 18, 2023 | 2.0500 | 2.2500 | 2.0000 | 2.2400 | 2.2400 | 42,800 |
| Oct 17, 2023 | 2.0200 | 2.0500 | 1.9800 | 2.0460 | 2.0460 | 10,700 |
| Oct 16, 2023 | 1.9500 | 2.1000 | 1.9500 | 2.0600 | 2.0600 | 43,500 |
| Oct 13, 2023 | 2.1200 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 172,300 |
| Oct 12, 2023 | 2.1900 | 2.1900 | 2.0500 | 2.1100 | 2.1100 | 131,300 |
| Oct 11, 2023 | 2.3100 | 2.3100 | 2.1500 | 2.1900 | 2.1900 | 838,000 |
| Oct 10, 2023 | 2.3700 | 2.4600 | 2.2500 | 2.3100 | 2.3100 | 327,900 |
| Oct 9, 2023 | 2.4350 | 2.4700 | 2.3700 | 2.4700 | 2.4700 | 11,900 |
| Oct 6, 2023 | 2.4740 | 2.4740 | 2.3700 | 2.3700 | 2.3700 | 25,600 |
| Oct 5, 2023 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 20,000 |
| Oct 4, 2023 | 2.3700 | 2.4600 | 2.3700 | 2.4600 | 2.4600 | 22,400 |
| Oct 3, 2023 | 2.4300 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 28,900 |
| Oct 2, 2023 | 2.5000 | 2.5000 | 2.4360 | 2.5000 | 2.5000 | 21,200 |
| Sep 29, 2023 | 2.5200 | 2.5490 | 2.4900 | 2.5000 | 2.5000 | 139,500 |
| Sep 28, 2023 | 2.5100 | 2.5640 | 2.4500 | 2.4900 | 2.4900 | 2,397,600 |
| Sep 27, 2023 | 2.6640 | 2.6640 | 2.4100 | 2.4800 | 2.4800 | 251,000 |
| Sep 26, 2023 | 2.6000 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 16,600 |
| Sep 25, 2023 | 2.5450 | 2.5900 | 2.5450 | 2.5900 | 2.5900 | 2,000 |
| Sep 22, 2023 | 2.5290 | 2.5500 | 2.5290 | 2.5500 | 2.5500 | 9,400 |
| Sep 21, 2023 | 2.5570 | 2.6100 | 2.5000 | 2.5000 | 2.5000 | 124,900 |
| Sep 20, 2023 | 2.5200 | 2.6200 | 2.5200 | 2.6100 | 2.6100 | 2,000 |
| Sep 19, 2023 | 2.5800 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 20,400 |
| Sep 18, 2023 | 2.4800 | 2.7200 | 2.3800 | 2.6100 | 2.6100 | 11,900 |
| Sep 15, 2023 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 11,000 |
| Sep 14, 2023 | 2.6000 | 2.7100 | 2.5900 | 2.7100 | 2.7100 | 88,600 |
| Sep 13, 2023 | 2.7500 | 2.7600 | 2.5400 | 2.5600 | 2.5600 | 2,453,500 |
| Sep 12, 2023 | 2.7600 | 2.7700 | 2.7410 | 2.7500 | 2.7500 | 807,100 |
| Sep 11, 2023 | 2.8200 | 2.8350 | 2.6980 | 2.7500 | 2.7500 | 214,500 |
| Sep 8, 2023 | 2.8260 | 2.9400 | 2.8260 | 2.9200 | 2.9200 | 12,800 |
| Sep 7, 2023 | 2.9000 | 3.0000 | 2.8600 | 2.9400 | 2.9400 | 63,600 |
| Sep 6, 2023 | 2.9600 | 2.9900 | 2.8400 | 2.9500 | 2.9500 | 67,700 |
| Sep 5, 2023 | 2.9720 | 3.0000 | 2.8200 | 2.9600 | 2.9600 | 24,000 |
| Sep 1, 2023 | 2.9500 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 46,300 |
| Aug 31, 2023 | 2.9600 | 2.9600 | 2.9380 | 2.9600 | 2.9600 | 10,700 |
| Aug 30, 2023 | 2.9100 | 2.9300 | 2.8300 | 2.9200 | 2.9200 | 56,100 |
| Aug 29, 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 40,300 |
| Aug 28, 2023 | 3.0000 | 3.0000 | 2.9850 | 3.0000 | 3.0000 | 6,900 |
| Aug 25, 2023 | 2.9900 | 2.9900 | 2.9800 | 2.9900 | 2.9900 | 20,600 |
| Aug 24, 2023 | 3.0400 | 3.0600 | 2.9700 | 2.9700 | 2.9700 | 51,200 |
| Aug 23, 2023 | 3.0500 | 3.0700 | 2.9800 | 3.0600 | 3.0600 | 137,100 |
| Aug 22, 2023 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 75,700 |
| Aug 21, 2023 | 2.8600 | 3.1200 | 2.8500 | 3.0700 | 3.0700 | 70,200 |
| Aug 18, 2023 | 3.0650 | 3.0650 | 3.0600 | 3.0600 | 3.0600 | 1,400 |
| Aug 17, 2023 | 2.9500 | 3.1300 | 2.9500 | 3.0600 | 3.0600 | 144,400 |
| Aug 16, 2023 | 2.9000 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 86,900 |
| Aug 15, 2023 | 2.9000 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 68,300 |
| Aug 14, 2023 | 2.9000 | 2.9100 | 2.8900 | 2.9050 | 2.9050 | 38,100 |
| Aug 11, 2023 | 2.9000 | 2.9500 | 2.8500 | 2.9100 | 2.9100 | 50,000 |
| Aug 10, 2023 | 2.8500 | 2.9100 | 2.8500 | 2.9000 | 2.9000 | 46,900 |
| Aug 9, 2023 | 2.8900 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 120,700 |
| Aug 8, 2023 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | 2.8800 | 73,100 |
| Aug 7, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 1,200 |
| Aug 4, 2023 | 2.8900 | 2.9100 | 2.8900 | 2.8900 | 2.8900 | 33,000 |
| Aug 3, 2023 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | 2.8700 | 61,000 |
| Aug 2, 2023 | 2.8700 | 3.1400 | 2.8600 | 2.9200 | 2.9200 | 49,400 |
| Aug 1, 2023 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 1,900 |
| Jul 31, 2023 | 3.1100 | 3.1100 | 2.9900 | 3.0000 | 3.0000 | 9,500 |
| Jul 28, 2023 | 3.1100 | 3.2300 | 3.0700 | 3.1500 | 3.1500 | 14,000 |
| Jul 27, 2023 | 2.9000 | 3.1100 | 2.8900 | 3.1100 | 3.1100 | 105,200 |
| Jul 26, 2023 | 2.6700 | 3.0300 | 2.6700 | 2.9800 | 2.9800 | 114,000 |
| Jul 25, 2023 | 2.8000 | 2.8000 | 2.6070 | 2.6070 | 2.6070 | 11,300 |
| Jul 24, 2023 | 2.8990 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 2,200 |
| Jul 21, 2023 | 2.9500 | 2.9600 | 2.7800 | 2.8800 | 2.8800 | 98,900 |
| Jul 20, 2023 | 2.6600 | 2.9640 | 2.6600 | 2.9600 | 2.9600 | 124,100 |
| Jul 19, 2023 | 2.3100 | 2.6100 | 2.3100 | 2.6100 | 2.6100 | 62,200 |
| Jul 18, 2023 | 2.5000 | 2.5100 | 2.4700 | 2.4700 | 2.4700 | 106,300 |
| Jul 17, 2023 | 2.4100 | 2.4980 | 2.4100 | 2.4600 | 2.4600 | 36,300 |
| Jul 14, 2023 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 3,300 |
| Jul 13, 2023 | 2.4350 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | 17,100 |
| Jul 12, 2023 | 2.5000 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 12,500 |
| Jul 11, 2023 | 2.2000 | 2.4800 | 2.1300 | 2.4800 | 2.4800 | 35,900 |
| Jul 10, 2023 | 1.9100 | 2.2100 | 1.9100 | 2.2100 | 2.2100 | 122,400 |
| Jul 7, 2023 | 1.9000 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 235,200 |
| Jul 6, 2023 | 2.0000 | 2.0000 | 1.8500 | 1.8900 | 1.8900 | 18,500 |
| Jul 5, 2023 | 2.0110 | 2.0110 | 1.9400 | 2.0000 | 2.0000 | 15,900 |
| Jul 3, 2023 | 2.0450 | 2.1500 | 2.0450 | 2.1250 | 2.1250 | 5,100 |
| Jun 30, 2023 | 1.8100 | 2.0000 | 1.8100 | 1.9700 | 1.9700 | 34,700 |
| Jun 29, 2023 | 1.8500 | 2.0000 | 1.8400 | 1.8500 | 1.8500 | 1,700 |
| Jun 28, 2023 | 1.9400 | 1.9400 | 1.8000 | 1.8530 | 1.8530 | 11,300 |
| Jun 27, 2023 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 3,200 |
| Jun 26, 2023 | 2.2300 | 2.2300 | 1.7700 | 1.9300 | 1.9300 | 45,600 |
| Jun 23, 2023 | 1.7800 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 39,100 |
| Jun 22, 2023 | 1.7200 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 371,000 |
| Jun 21, 2023 | 1.7900 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 260,100 |
| Jun 20, 2023 | 1.7870 | 1.8200 | 1.6510 | 1.8200 | 1.8200 | 86,000 |
| Jun 16, 2023 | 1.5500 | 1.7500 | 1.5500 | 1.7000 | 1.7000 | 41,400 |
| Jun 15, 2023 | 1.4700 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 64,700 |
| Jun 14, 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 13,800 |
| Jun 13, 2023 | 1.4300 | 1.4600 | 1.3400 | 1.4600 | 1.4600 | 69,000 |
| Jun 12, 2023 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 90,600 |
| Jun 9, 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 10,900 |
| Jun 8, 2023 | 1.3250 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 45,800 |
| Jun 7, 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3180 | 1.3180 | 11,600 |
| Jun 6, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 91,200 |
| Jun 5, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 63,500 |
| Jun 2, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 27,200 |
| Jun 1, 2023 | 1.2600 | 1.2800 | 1.2400 | 1.2480 | 1.2480 | 18,200 |
| May 31, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 600 |
| May 30, 2023 | 1.2400 | 1.2500 | 1.2380 | 1.2500 | 1.2500 | 10,500 |
| May 26, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
| May 25, 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 15,100 |
| May 24, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 19,400 |
| May 23, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 7,800 |
| May 22, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| May 19, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,200 |
| May 18, 2023 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 62,300 |
| May 17, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 10,000 |
| May 16, 2023 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 100 |
| May 15, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 900 |
| May 12, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 36,000 |
| May 11, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 10,200 |
| May 10, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 81,200 |
| May 9, 2023 | 1.4000 | 1.4000 | 1.3520 | 1.3520 | 1.3520 | 1,200 |
| May 8, 2023 | 1.3300 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 29,200 |
| May 5, 2023 | 1.4450 | 1.4800 | 1.3150 | 1.3300 | 1.3300 | 42,800 |
| May 4, 2023 | 1.3100 | 1.5000 | 1.3100 | 1.5000 | 1.5000 | 61,100 |
| May 3, 2023 | 1.2900 | 1.3580 | 1.2800 | 1.3000 | 1.3000 | 51,500 |
| May 2, 2023 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | 100 |
| May 1, 2023 | 1.2900 | 1.4500 | 1.2900 | 1.3300 | 1.3300 | 117,600 |
| Apr 28, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 9,300 |
| Apr 27, 2023 | 1.2350 | 1.3000 | 1.2350 | 1.2400 | 1.2400 | 12,700 |
| Apr 26, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 22,000 |
| Apr 25, 2023 | 1.2400 | 1.2400 | 1.1400 | 1.1650 | 1.1650 | 44,000 |
| Apr 24, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 4,900 |
Related Tickers
RML.V Rusoro Mining Ltd.
1.2300
+2.50%
GSH.V Golden Share Resources Corporation
0.0450
0.00%
FRERF Fremont Gold Ltd.
0.0964
0.00%
GCFFF Goldcliff Resource Corporation
0.0150
0.00%
JGLDF Japan Gold Corp.
0.0935
+1.63%
MNDJF Mandalay Resources Corporation
1.7450
+1.45%
FTBYF Fortune Bay Corp.
0.1900
-6.17%
CRCUF Canagold Resources Ltd.
0.1850
0.00%
ORFDF Orecap Invest Corp.
0.0412
+3.03%
SMAGF Soma Gold Corp.
0.4179
-2.04%