GRZ.V - Gold Reserve Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.42002.43002.35002.40002.40007,700
Aug 22, 20192.42002.42002.42002.42002.4200-
Aug 21, 20192.45002.45002.42002.42002.42007,100
Aug 20, 20192.47002.47002.40002.40002.40001,100
Aug 19, 20192.35002.47002.33002.47002.470011,900
Aug 16, 20192.34002.34002.34002.34002.34001,000
Aug 15, 20192.31002.34002.31002.34002.340032,500
Aug 14, 20192.40002.40002.34002.34002.34001,000
Aug 13, 20192.40002.40002.34002.34002.34001,000
Aug 12, 20192.40002.40002.34002.34002.34001,000
Aug 09, 20192.40002.40002.34002.34002.34001,000
Aug 08, 20192.40002.40002.34002.34002.34001,000
Aug 07, 20192.40002.40002.34002.34002.34001,000
Aug 06, 20192.44002.44002.44002.44002.4400400
Aug 02, 20192.33002.39002.33002.38002.380016,000
Aug 01, 20192.33002.39002.33002.38002.380016,000
Jul 31, 20192.37002.37002.30002.31002.310010,200
Jul 30, 20192.31002.31002.30002.31002.3100100
Jul 29, 20192.30002.31002.30002.31002.31002,100
Jul 26, 20192.35002.35002.29002.29002.2900100
Jul 25, 20192.35002.35002.29002.29002.29002,000
Jul 24, 20192.35002.35002.29002.29002.29002,000
Jul 23, 20192.36002.36002.36002.36002.36004,900
Jul 22, 20192.36002.36002.36002.36002.36004,900
Jul 19, 20192.36002.36002.36002.36002.36004,900
Jul 18, 20192.27002.30002.27002.30002.30009,900
Jul 17, 20192.27002.30002.27002.30002.30009,900
Jul 16, 20192.27002.30002.27002.30002.30009,900
Jul 15, 20192.35002.35002.28002.30002.30003,400
Jul 12, 20192.36002.36002.35002.35002.35002,600
Jul 11, 20192.50002.50002.40002.46002.46008,600
Jul 10, 20192.51002.58002.49002.58002.580021,700
Jul 09, 20192.97002.97002.47002.50002.50002,200
Jul 08, 20192.50002.50002.50002.50002.5000100
Jul 05, 20192.38002.38002.38002.38002.38005,600
Jul 04, 20192.50002.50002.50002.50002.5000500
Jul 03, 20192.34002.51002.34002.50002.50006,100
Jul 02, 20192.45002.45002.44002.45002.45005,700
Jun 28, 20192.31002.35002.31002.35002.35006,500
Jun 27, 20192.32002.32002.30002.30002.30003,500
Jun 26, 20192.40002.49002.40002.49002.49005,600
Jun 25, 20192.27002.50002.27002.35002.350026,100
Jun 24, 20192.45002.45002.27002.30002.300011,700
Jun 21, 20192.33002.33002.33002.33002.3300-
Jun 20, 20192.33002.33002.33002.33002.3300-
Jun 19, 20192.33002.33002.33002.33002.3300-
Jun 18, 20192.43002.48002.33002.33002.33003,400
Jun 17, 20192.48002.50002.48002.50002.50006,100
Jun 14, 20193.17003.17002.46002.46002.46007,000
Jun 13, 20193.22003.22003.22003.22003.22002,000
Jun 12, 20193.21003.27003.21003.27003.27001,700
Jun 11, 20193.22003.22003.22003.22003.2200-
Jun 10, 20193.22003.22003.22003.22003.22001,000
Jun 07, 20193.33003.42003.33003.36003.36007,200
Jun 06, 20193.32003.42003.30003.42003.420025,100
Jun 05, 20193.20003.20003.20003.20003.2000-
Jun 04, 20193.26003.26003.20003.20003.20002,300
Jun 03, 20193.48003.48003.27003.29003.29003,300
May 31, 20193.32003.45003.28003.45003.45006,200
May 30, 20193.30003.30003.30003.30003.3000500
May 29, 20193.26003.36003.17003.24003.24004,200
May 28, 20193.24003.24003.24003.24003.2400500
May 27, 20193.29003.29003.29003.29003.2900-
May 24, 20193.29003.29003.29003.29003.2900-
May 23, 20193.35003.37003.29003.29003.29001,700
May 22, 20193.40003.40003.40003.40003.4000100
May 21, 20193.44003.47003.40003.40003.40009,800
May 17, 20193.35003.39003.35003.38003.38002,300
May 16, 20193.42003.42003.42003.42003.42004,700
May 15, 20193.29003.43003.29003.43003.4300300
May 14, 20193.36003.38003.36003.37003.37001,200
May 13, 20193.47003.47003.36003.36003.3600500
May 10, 20193.28003.40003.19003.37003.37003,400
May 09, 20193.42003.42003.16003.16003.160030,700
May 08, 20193.42003.42003.42003.42003.4200-
May 07, 20193.35003.42003.35003.42003.42002,400
May 06, 20193.37003.37003.36003.36003.3600400
May 03, 20193.36003.36003.36003.36003.36001,500
May 02, 20193.43003.51003.30003.51003.51006,300
May 01, 20193.47003.49003.47003.49003.4900300
Apr 30, 20193.47003.55003.47003.51003.51009,500
Apr 29, 20193.33003.33003.33003.33003.3300-
Apr 26, 20193.24003.42003.24003.33003.33005,900
Apr 25, 20193.29003.29003.29003.29003.2900-
Apr 24, 20193.36003.36003.27003.29003.29004,000
Apr 23, 20193.20003.46003.20003.22003.22001,600
Apr 22, 20193.17003.17003.17003.17003.1700100
Apr 18, 20193.28003.35003.17003.35003.350012,100
Apr 17, 20193.28003.33003.22003.33003.33003,000
Apr 16, 20193.35003.35003.35003.35003.3500100
Apr 15, 20193.62003.62003.62003.62003.6200100
Apr 12, 20193.61003.61003.45003.45003.45001,000
Apr 11, 20193.45003.45003.45003.45003.4500-
Apr 10, 20193.40003.45003.40003.45003.45004,700
Apr 09, 20193.37003.37003.37003.37003.3700900
Apr 08, 20193.45003.45003.45003.45003.4500-
Apr 05, 20193.45003.45003.45003.45003.4500-
Apr 04, 20193.45003.45003.45003.45003.4500-
Apr 03, 20193.37003.45003.37003.45003.45001,700
Apr 02, 20193.50003.51003.37003.37003.370011,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...