GRZ.V - Gold Reserve Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 20193.50003.50003.50003.50003.50001,000
Mar 29, 20193.50003.55003.50003.55003.55001,200
Mar 28, 20193.49003.51003.49003.51003.51002,700
Mar 27, 20193.35003.35003.35003.35003.3500100
Mar 26, 20193.51003.51003.47003.47003.47001,500
Mar 25, 20193.40003.40003.20003.39003.39005,000
Mar 22, 20193.41003.41003.40003.40003.40001,500
Mar 21, 20193.36003.36003.33003.33003.3300800
Mar 20, 20193.60003.60003.55003.55003.55001,700
Mar 19, 20193.55003.55003.55003.55003.55005,400
Mar 18, 20193.66003.67003.62003.62003.62001,500
Mar 15, 20193.50003.60003.50003.60003.60001,600
Mar 14, 20193.59003.59003.59003.59003.5900-
Mar 13, 20193.59003.59003.59003.59003.5900-
Mar 12, 20193.28003.59003.28003.59003.59001,000
Mar 11, 20193.21003.63003.21003.54003.540016,300
Mar 08, 20193.36003.64003.34003.60003.600016,900
Mar 07, 20193.13003.13003.13003.13003.1300900
Mar 06, 20193.21003.21003.21003.21003.2100-
Mar 05, 20193.30003.30003.21003.21003.21005,900
Mar 04, 20193.38003.38003.38003.38003.3800900
Mar 01, 20193.35003.38003.35003.38003.38001,200
Feb 28, 20193.20003.20003.20003.20003.2000-
Feb 27, 20193.20003.20003.20003.20003.2000100
Feb 26, 20193.34003.34003.17003.20003.20002,500
Feb 25, 20193.35003.35003.35003.35003.3500700
Feb 22, 20193.35003.36003.21003.21003.21005,100
Feb 21, 20193.40003.40003.37003.38003.38007,100
Feb 20, 20193.30003.30003.30003.30003.3000400
Feb 19, 20193.24003.30003.22003.22003.220014,100
Feb 15, 20193.20003.38003.10003.30003.300017,900
Feb 14, 20193.39003.47003.20003.25003.250073,800
Feb 13, 20193.30003.52003.22003.45003.45008,300
Feb 12, 20193.30003.35003.19003.35003.350010,900
Feb 11, 20193.42003.43003.31003.31003.31001,800
Feb 08, 20193.39003.44003.28003.44003.44001,500
Feb 07, 20193.33003.40003.33003.33003.3300900
Feb 06, 20193.04003.25003.04003.22003.220010,800
Feb 05, 20193.18003.18003.18003.18003.1800200
Feb 04, 20192.92003.18002.67003.00003.00002,300
Feb 01, 20193.17003.17003.05003.05003.05003,600
Jan 31, 20193.15003.20003.10003.10003.100019,100
Jan 30, 20193.10003.14003.10003.14003.14002,600
Jan 29, 20193.07003.09003.07003.09003.09005,400
Jan 28, 20193.01003.09003.00003.05003.05009,200
Jan 25, 20193.00003.00003.00003.00003.00001,000
Jan 24, 20192.85003.03002.79003.02003.02007,500
Jan 23, 20193.03003.20003.03003.14003.14008,500
Jan 22, 20192.85002.88002.75002.86002.86006,600
Jan 21, 20192.82002.82002.82002.82002.8200-
Jan 18, 20192.97002.98002.82002.82002.82004,100
Jan 17, 20192.96003.04002.96003.00003.00003,400
Jan 16, 20192.95002.95002.95002.95002.9500-
Jan 15, 20192.95003.11002.95002.95002.9500700
Jan 14, 20192.85002.85002.85002.85002.8500-
Jan 11, 20193.00003.16002.85002.85002.85002,600
Jan 10, 20192.90002.90002.90002.90002.9000400
Jan 09, 20192.85002.95002.85002.95002.950061,000
Jan 08, 20192.82002.82002.82002.82002.8200-
Jan 07, 20192.82002.82002.79002.82002.82009,300
Jan 04, 20192.87002.87002.87002.87002.87001,500
Jan 03, 20192.89002.92002.79002.88002.88003,700
Jan 02, 20192.81002.81002.81002.81002.8100200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...