Gold Reserve Ltd. GRZ
TSXV · Canada · Non-Energy Minerals
CAD 7.00+0.01 (+0.14%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.00 | +0.14% | CAD 6.92 | CAD 7.00 | CAD 6.92 | 3.50K |
| 2026-09-30 | CAD 6.99 | +1.60% | CAD 6.89 | CAD 7.01 | CAD 6.89 | 54.70K |
| 2026-09-29 | CAD 6.88 | +0.88% | CAD 6.78 | CAD 6.89 | CAD 6.78 | 1.80K |
| 2026-09-28 | CAD 6.82 | +1.64% | CAD 6.68 | CAD 6.90 | CAD 6.68 | 62.50K |
| 2026-09-25 | CAD 6.71 | -2.75% | CAD 6.89 | CAD 6.89 | CAD 6.71 | 1.90K |
| 2026-09-24 | CAD 6.90 | 0.00% | CAD 6.90 | CAD 6.90 | CAD 6.90 | 0 |
| 2026-09-23 | CAD 6.90 | +0.73% | CAD 6.85 | CAD 6.97 | CAD 6.85 | 48.10K |
| 2026-09-22 | CAD 6.85 | -1.30% | CAD 6.94 | CAD 6.97 | CAD 6.85 | 2.00K |
| 2026-09-21 | CAD 6.94 | 0.00% | CAD 6.64 | CAD 6.94 | CAD 6.64 | 2.20K |
| 2026-09-18 | CAD 6.94 | +2.06% | CAD 6.83 | CAD 6.94 | CAD 6.83 | 23.10K |
| 2026-09-17 | CAD 6.80 | -1.16% | CAD 6.67 | CAD 6.80 | CAD 6.67 | 1.50K |
| 2026-09-16 | CAD 6.88 | +1.47% | CAD 6.73 | CAD 6.92 | CAD 6.73 | 19.90K |
| 2026-09-15 | CAD 6.78 | +1.80% | CAD 6.64 | CAD 6.89 | CAD 6.64 | 62.00K |
| 2026-09-14 | CAD 6.66 | +0.15% | CAD 6.40 | CAD 6.67 | CAD 6.40 | 69.40K |
| 2026-09-11 | CAD 6.65 | -0.30% | CAD 6.59 | CAD 6.72 | CAD 6.59 | 49.80K |
| 2026-09-10 | CAD 6.67 | +0.30% | CAD 6.65 | CAD 6.67 | CAD 6.65 | 11.10K |
| 2026-09-09 | CAD 6.65 | -1.19% | CAD 6.57 | CAD 6.65 | CAD 6.57 | 1.20K |
| 2026-09-08 | CAD 6.73 | -0.59% | CAD 6.73 | CAD 6.73 | CAD 6.73 | 100 |
| 2026-09-04 | CAD 6.77 | +1.65% | CAD 6.60 | CAD 6.87 | CAD 6.60 | 21.40K |
| 2026-09-03 | CAD 6.66 | +0.15% | CAD 6.63 | CAD 6.71 | CAD 6.57 | 22.30K |
| 2026-09-02 | CAD 6.65 | -0.75% | CAD 6.52 | CAD 6.74 | CAD 6.50 | 18.50K |
| 2026-09-01 | CAD 6.70 | +0.30% | CAD 6.60 | CAD 6.75 | CAD 6.60 | 29.70K |
| 2026-08-31 | CAD 6.68 | +0.15% | CAD 6.67 | CAD 6.75 | CAD 6.67 | 17.90K |
| 2026-08-28 | CAD 6.67 | +0.30% | CAD 6.51 | CAD 6.70 | CAD 6.51 | 36.30K |
| 2026-08-27 | CAD 6.65 | +0.45% | CAD 6.67 | CAD 6.70 | CAD 6.55 | 13.30K |
| 2026-08-26 | CAD 6.62 | 0.00% | CAD 6.41 | CAD 6.75 | CAD 6.41 | 12.20K |
| 2026-08-25 | CAD 6.62 | -0.45% | CAD 6.44 | CAD 6.65 | CAD 6.44 | 9.60K |
| 2026-08-24 | CAD 6.65 | +1.84% | CAD 6.52 | CAD 6.75 | CAD 6.52 | 338.20K |
| 2026-08-21 | CAD 6.53 | -1.21% | CAD 6.55 | CAD 6.66 | CAD 6.41 | 9.20K |
| 2026-08-20 | CAD 6.61 | +2.48% | CAD 6.44 | CAD 6.67 | CAD 6.30 | 16.10K |
| 2026-08-19 | CAD 6.45 | +0.62% | CAD 6.44 | CAD 6.47 | CAD 6.42 | 7.80K |
| 2026-08-18 | CAD 6.41 | -2.14% | CAD 6.55 | CAD 6.55 | CAD 6.41 | 600 |
| 2026-08-17 | CAD 6.55 | +0.77% | CAD 6.46 | CAD 6.63 | CAD 6.46 | 34.90K |
| 2026-08-14 | CAD 6.50 | +3.83% | CAD 6.20 | CAD 6.50 | CAD 6.20 | 16.10K |
| 2026-08-13 | CAD 6.26 | -1.42% | CAD 6.49 | CAD 6.49 | CAD 6.26 | 2.90K |
| 2026-08-12 | CAD 6.35 | -1.40% | CAD 6.13 | CAD 6.35 | CAD 6.13 | 10.70K |
| 2026-08-11 | CAD 6.44 | +3.54% | CAD 6.15 | CAD 6.49 | CAD 6.14 | 31.10K |
| 2026-08-10 | CAD 6.22 | -4.31% | CAD 6.32 | CAD 6.42 | CAD 6.14 | 11.90K |
| 2026-08-07 | CAD 6.50 | +0.78% | CAD 6.50 | CAD 6.50 | CAD 6.45 | 13.70K |
| 2026-08-06 | CAD 6.45 | -0.77% | CAD 6.41 | CAD 6.45 | CAD 6.40 | 3.70K |
| 2026-08-05 | CAD 6.50 | 0.00% | CAD 6.50 | CAD 6.50 | CAD 6.25 | 13.30K |
| 2026-08-04 | CAD 6.50 | +2.85% | CAD 6.60 | CAD 6.65 | CAD 6.47 | 68.40K |
| 2026-07-31 | CAD 6.32 | -2.92% | CAD 6.31 | CAD 6.52 | CAD 6.31 | 43.30K |
| 2026-07-30 | CAD 6.51 | +1.88% | CAD 6.51 | CAD 6.51 | CAD 6.51 | 100 |
| 2026-07-29 | CAD 6.39 | -0.93% | CAD 6.39 | CAD 6.44 | CAD 6.39 | 7.00K |
| 2026-07-28 | CAD 6.45 | -0.77% | CAD 6.52 | CAD 6.52 | CAD 6.41 | 32.00K |
| 2026-07-27 | CAD 6.50 | +1.56% | CAD 6.44 | CAD 6.50 | CAD 6.33 | 2.50K |
| 2026-07-24 | CAD 6.40 | -2.88% | CAD 6.40 | CAD 6.40 | CAD 6.39 | 500 |
| 2026-07-23 | CAD 6.59 | -0.90% | CAD 6.65 | CAD 6.65 | CAD 6.57 | 7.50K |
| 2026-07-22 | CAD 6.65 | +3.91% | CAD 6.50 | CAD 7.00 | CAD 6.50 | 12.00K |
| 2026-07-21 | CAD 6.40 | +0.47% | CAD 6.40 | CAD 6.40 | CAD 6.40 | 4.40K |
| 2026-07-20 | CAD 6.37 | +0.31% | CAD 6.36 | CAD 6.40 | CAD 6.30 | 113.00K |
| 2026-07-17 | CAD 6.35 | +0.47% | CAD 6.32 | CAD 6.38 | CAD 6.32 | 26.70K |
| 2026-07-16 | CAD 6.32 | -0.63% | CAD 6.40 | CAD 6.40 | CAD 6.27 | 19.10K |
| 2026-07-15 | CAD 6.36 | -5.07% | CAD 6.62 | CAD 6.70 | CAD 6.35 | 4.20K |
| 2026-07-14 | CAD 6.70 | +1.82% | CAD 6.54 | CAD 6.75 | CAD 6.54 | 21.90K |
| 2026-07-13 | CAD 6.58 | +0.61% | CAD 6.55 | CAD 6.60 | CAD 6.51 | 43.20K |
| 2026-07-10 | CAD 6.54 | -0.15% | CAD 6.50 | CAD 6.54 | CAD 6.45 | 72.60K |
| 2026-07-09 | CAD 6.55 | 0.00% | CAD 6.53 | CAD 6.55 | CAD 6.53 | 10.20K |
| 2026-07-08 | CAD 6.55 | -0.76% | CAD 6.32 | CAD 6.55 | CAD 6.32 | 31.10K |
| 2026-07-07 | CAD 6.60 | +0.15% | CAD 6.49 | CAD 6.60 | CAD 6.49 | 46.30K |
| 2026-07-06 | CAD 6.59 | -1.64% | CAD 6.41 | CAD 6.61 | CAD 6.41 | 6.20K |
| 2026-07-03 | CAD 6.70 | +3.24% | CAD 6.70 | CAD 6.70 | CAD 6.70 | 100 |
| 2026-07-02 | CAD 6.49 | -0.15% | CAD 6.49 | CAD 6.49 | CAD 6.49 | 300 |
| 2026-06-30 | CAD 6.50 | +2.52% | CAD 6.41 | CAD 6.52 | CAD 6.41 | 9.80K |
| 2026-06-29 | CAD 6.34 | -1.25% | CAD 6.20 | CAD 6.34 | CAD 6.20 | 400 |
| 2026-06-26 | CAD 6.42 | -0.93% | CAD 6.26 | CAD 6.42 | CAD 6.26 | 1.10K |
| 2026-06-25 | CAD 6.48 | +4.35% | CAD 6.02 | CAD 6.50 | CAD 6.02 | 70.40K |
| 2026-06-24 | CAD 6.21 | 0.00% | CAD 6.34 | CAD 6.34 | CAD 6.00 | 166.10K |
| 2026-06-23 | CAD 6.21 | -2.36% | CAD 6.20 | CAD 6.25 | CAD 5.99 | 27.50K |
| 2026-06-22 | CAD 6.36 | +0.79% | CAD 6.33 | CAD 6.48 | CAD 6.30 | 8.50K |
| 2026-06-19 | CAD 6.31 | -2.92% | CAD 6.31 | CAD 6.31 | CAD 6.31 | 300 |
| 2026-06-18 | CAD 6.50 | 0.00% | CAD 6.40 | CAD 6.75 | CAD 6.40 | 3.00K |
| 2026-06-17 | CAD 6.50 | -3.70% | CAD 6.51 | CAD 6.60 | CAD 6.27 | 7.20K |
| 2026-06-16 | CAD 6.75 | +1.96% | CAD 6.50 | CAD 6.75 | CAD 6.30 | 39.50K |
| 2026-06-15 | CAD 6.62 | -1.49% | CAD 6.85 | CAD 6.89 | CAD 6.50 | 10.50K |
| 2026-06-12 | CAD 6.72 | +0.90% | CAD 6.94 | CAD 7.00 | CAD 6.72 | 64.20K |
| 2026-06-11 | CAD 6.66 | -2.77% | CAD 6.74 | CAD 6.75 | CAD 6.61 | 13.20K |
| 2026-06-10 | CAD 6.85 | -0.72% | CAD 6.76 | CAD 6.90 | CAD 6.72 | 70.10K |
| 2026-06-09 | CAD 6.90 | +2.53% | CAD 6.94 | CAD 7.04 | CAD 6.78 | 96.70K |
| 2026-06-08 | CAD 6.73 | 0.00% | CAD 6.82 | CAD 7.03 | CAD 6.73 | 58.60K |
| 2026-06-05 | CAD 6.73 | -1.90% | CAD 6.80 | CAD 6.90 | CAD 6.72 | 41.40K |
| 2026-06-04 | CAD 6.86 | -0.87% | CAD 6.93 | CAD 7.08 | CAD 6.86 | 62.20K |
| 2026-06-03 | CAD 6.92 | +1.02% | CAD 6.78 | CAD 7.04 | CAD 6.78 | 31.60K |
| 2026-06-02 | CAD 6.85 | -0.15% | CAD 6.52 | CAD 6.85 | CAD 6.52 | 3.60K |
| 2026-06-01 | CAD 6.86 | +6.36% | CAD 6.45 | CAD 6.86 | CAD 6.37 | 33.00K |
| 2026-05-29 | CAD 6.45 | +1.57% | CAD 6.32 | CAD 6.47 | CAD 6.30 | 36.10K |
| 2026-05-28 | CAD 6.35 | -2.16% | CAD 6.31 | CAD 6.36 | CAD 6.31 | 5.30K |
| 2026-05-27 | CAD 6.49 | +1.09% | CAD 6.46 | CAD 6.49 | CAD 6.46 | 300 |
| 2026-05-26 | CAD 6.42 | +4.39% | CAD 6.51 | CAD 6.52 | CAD 6.41 | 4.20K |