Gold Reserve Ltd. (TSXV:GRZ)
Canada
· Delayed Price · Currency is CAD 6.53
-0.12 (-1.80%)
Mar 9, 2026, 3:30 PM EST
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.36 | 6.78 | 6.23 | 6.78 | - | 1.95% | 117,105 |
| Mar 6, 2026 | 6.00 | 6.84 | 5.95 | 6.65 | 6.65 | 15.65% | 157,517 |
| Mar 5, 2026 | 5.21 | 6.05 | 5.21 | 5.75 | 5.75 | 8.08% | 375,355 |
| Mar 4, 2026 | 5.06 | 5.32 | 5.01 | 5.32 | 5.32 | 4.31% | 20,236 |
| Mar 3, 2026 | 5.09 | 5.30 | 5.08 | 5.10 | 5.10 | -5.20% | 15,986 |
| Mar 2, 2026 | 5.49 | 5.49 | 5.20 | 5.38 | 5.38 | 1.51% | 5,216 |
| Feb 27, 2026 | 5.08 | 5.34 | 5.08 | 5.30 | 5.30 | 0.38% | 12,980 |
| Feb 26, 2026 | 5.13 | 5.28 | 5.08 | 5.28 | 5.28 | -0.38% | 74,599 |
| Feb 25, 2026 | 5.30 | 5.55 | 5.26 | 5.30 | 5.30 | 3.92% | 104,080 |
| Feb 24, 2026 | 5.10 | 5.22 | 5.07 | 5.10 | 5.10 | 3.45% | 44,984 |
| Feb 23, 2026 | 5.17 | 5.17 | 4.93 | 4.93 | 4.93 | -4.27% | 104,533 |
| Feb 20, 2026 | 5.12 | 5.15 | 5.11 | 5.15 | 5.15 | 0.59% | 17,873 |
| Feb 19, 2026 | 5.11 | 5.12 | 5.04 | 5.12 | 5.12 | 2.40% | 6,579 |
| Feb 18, 2026 | 4.75 | 5.00 | 4.57 | 5.00 | 5.00 | - | 8,400 |
| Feb 17, 2026 | 4.79 | 5.00 | 4.59 | 5.00 | 5.00 | 0.40% | 4,660 |
| Feb 13, 2026 | 4.86 | 5.05 | 4.71 | 4.98 | 4.98 | 0.61% | 17,664 |
| Feb 12, 2026 | 4.79 | 4.95 | 4.54 | 4.95 | 4.95 | 5.32% | 35,524 |
| Feb 11, 2026 | 4.24 | 4.90 | 4.20 | 4.70 | 4.70 | 6.33% | 25,669 |
| Feb 10, 2026 | 3.96 | 4.42 | 3.96 | 4.42 | 4.42 | 4.00% | 12,421 |
| Feb 9, 2026 | 3.95 | 4.25 | 3.95 | 4.25 | 4.25 | 3.66% | 10,551 |
| Feb 6, 2026 | 4.12 | 4.14 | 4.00 | 4.10 | 4.10 | -1.20% | 25,823 |
| Feb 5, 2026 | 4.19 | 4.30 | 3.84 | 4.15 | 4.15 | -1.66% | 63,346 |
| Feb 4, 2026 | 4.46 | 4.55 | 4.22 | 4.22 | 4.22 | -4.74% | 30,486 |
| Feb 3, 2026 | 4.81 | 4.82 | 4.30 | 4.43 | 4.43 | -9.59% | 65,731 |
| Feb 2, 2026 | 4.91 | 5.20 | 4.75 | 4.90 | 4.90 | -5.04% | 42,355 |
| Jan 30, 2026 | 5.28 | 5.28 | 4.99 | 5.16 | 5.16 | -3.37% | 45,081 |
| Jan 29, 2026 | 5.27 | 5.40 | 5.26 | 5.34 | 5.34 | 1.14% | 7,677 |
| Jan 28, 2026 | 5.36 | 5.44 | 5.28 | 5.28 | 5.28 | -2.04% | 11,672 |
| Jan 27, 2026 | 5.25 | 5.39 | 5.20 | 5.39 | 5.39 | 1.13% | 12,986 |
| Jan 26, 2026 | 5.54 | 5.54 | 5.25 | 5.33 | 5.33 | -2.74% | 16,709 |
| Jan 23, 2026 | 5.51 | 5.59 | 5.38 | 5.48 | 5.48 | -1.79% | 181,528 |
| Jan 22, 2026 | 5.59 | 5.65 | 5.45 | 5.58 | 5.58 | -0.36% | 51,938 |
| Jan 21, 2026 | 5.21 | 5.68 | 5.21 | 5.60 | 5.60 | 0.90% | 33,533 |
| Jan 20, 2026 | 5.42 | 5.62 | 5.38 | 5.55 | 5.55 | 1.46% | 89,727 |
| Jan 19, 2026 | 5.28 | 5.52 | 5.28 | 5.47 | 5.47 | -1.44% | 11,214 |
| Jan 16, 2026 | 5.41 | 5.57 | 5.40 | 5.55 | 5.55 | 2.97% | 116,040 |
| Jan 15, 2026 | 5.30 | 5.39 | 5.20 | 5.39 | 5.39 | 0.19% | 79,225 |
| Jan 14, 2026 | 5.36 | 5.40 | 5.14 | 5.38 | 5.38 | 0.37% | 86,375 |
| Jan 13, 2026 | 5.20 | 5.36 | 5.04 | 5.36 | 5.36 | -0.74% | 251,957 |
| Jan 12, 2026 | 5.37 | 5.69 | 5.13 | 5.40 | 5.40 | -1.28% | 274,685 |
| Jan 9, 2026 | 5.40 | 5.75 | 5.30 | 5.47 | 5.47 | 1.30% | 196,438 |
| Jan 8, 2026 | 5.01 | 5.40 | 4.61 | 5.40 | 5.40 | 7.14% | 271,774 |
| Jan 7, 2026 | 4.85 | 5.23 | 4.60 | 5.04 | 5.04 | 5.22% | 351,200 |
| Jan 6, 2026 | 4.80 | 5.10 | 4.30 | 4.79 | 4.79 | 4.81% | 356,623 |
| Jan 5, 2026 | 6.84 | 6.85 | 4.30 | 4.57 | 4.57 | 93.64% | 1,166,583 |
| Jan 2, 2026 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | 3.51% | 5,775 |
| Dec 31, 2025 | 2.13 | 2.28 | 2.13 | 2.28 | 2.28 | 2.70% | 4,593 |
| Dec 30, 2025 | 2.10 | 2.31 | 2.10 | 2.22 | 2.22 | 2.30% | 5,432 |
| Dec 29, 2025 | 2.42 | 2.42 | 2.15 | 2.17 | 2.17 | -7.66% | 19,080 |
| Dec 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 9.30% | 100 |
| Dec 23, 2025 | 1.92 | 2.22 | 1.92 | 2.15 | 2.15 | -2.27% | 34,419 |
| Dec 22, 2025 | 2.49 | 2.51 | 2.09 | 2.20 | 2.20 | -0.90% | 12,895 |
| Dec 19, 2025 | 2.14 | 2.22 | 2.12 | 2.22 | 2.22 | 0.91% | 52,452 |
| Dec 18, 2025 | 2.30 | 2.30 | 2.17 | 2.20 | 2.20 | -4.35% | 29,906 |
| Dec 17, 2025 | 2.12 | 2.30 | 2.05 | 2.30 | 2.30 | 15.58% | 27,719 |
| Dec 16, 2025 | 1.93 | 2.07 | 1.92 | 1.99 | 1.99 | -2.45% | 19,701 |
| Dec 15, 2025 | 2.07 | 2.14 | 2.04 | 2.04 | 2.04 | -1.45% | 29,429 |
| Dec 12, 2025 | 2.15 | 2.15 | 2.07 | 2.07 | 2.07 | -1.43% | 6,301 |
| Dec 11, 2025 | 2.18 | 2.20 | 2.03 | 2.10 | 2.10 | -3.67% | 30,900 |
| Dec 10, 2025 | 2.07 | 2.18 | 2.07 | 2.18 | 2.18 | 11.22% | 1,112 |
| Dec 9, 2025 | 2.02 | 2.07 | 1.96 | 1.96 | 1.96 | -2.49% | 7,301 |
| Dec 8, 2025 | 1.90 | 2.04 | 1.90 | 2.01 | 2.01 | -8.64% | 14,163 |
| Dec 5, 2025 | 2.18 | 2.31 | 2.16 | 2.20 | 2.20 | 2.80% | 25,244 |
| Dec 4, 2025 | 2.07 | 2.15 | 1.97 | 2.14 | 2.14 | 2.88% | 9,795 |
| Dec 3, 2025 | 1.84 | 2.17 | 1.84 | 2.08 | 2.08 | 10.05% | 54,980 |
| Dec 2, 2025 | 1.86 | 2.13 | 1.86 | 1.89 | 1.89 | -4.55% | 17,269 |
| Dec 1, 2025 | 1.70 | 1.98 | 1.70 | 1.98 | 1.98 | 13.79% | 10,403 |
| Nov 28, 2025 | 1.77 | 1.80 | 1.70 | 1.74 | 1.74 | 9.43% | 11,240 |
| Nov 27, 2025 | 1.71 | 1.74 | 1.45 | 1.59 | 1.59 | -14.05% | 37,878 |
| Nov 26, 2025 | 1.91 | 1.91 | 1.65 | 1.85 | 1.85 | -7.96% | 50,942 |
| Nov 25, 2025 | 1.84 | 2.01 | 1.67 | 2.01 | 2.01 | 9.84% | 83,920 |
| Nov 24, 2025 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 7.65% | 25,926 |
| Nov 21, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | 3.03% | 5,501 |
| Nov 20, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -5.17% | 3,025 |
| Nov 19, 2025 | 1.71 | 1.86 | 1.62 | 1.74 | 1.74 | -2.79% | 35,175 |
| Nov 18, 2025 | 1.86 | 1.90 | 1.79 | 1.79 | 1.79 | -5.79% | 12,347 |
| Nov 17, 2025 | 2.12 | 2.12 | 1.85 | 1.90 | 1.90 | -2.06% | 8,801 |
| Nov 14, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -1.52% | 2,260 |
| Nov 13, 2025 | 2.12 | 2.19 | 1.93 | 1.97 | 1.97 | -1.99% | 8,950 |
| Nov 12, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -0.99% | 6,776 |
| Nov 11, 2025 | 2.16 | 2.16 | 2.01 | 2.03 | 2.03 | -5.58% | 13,288 |
| Nov 10, 2025 | 2.39 | 2.47 | 2.15 | 2.15 | 2.15 | -2.27% | 12,215 |
| Nov 7, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -6.38% | 9,104 |
| Nov 6, 2025 | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -6.75% | 5,100 |
| Nov 5, 2025 | 2.30 | 2.52 | 2.30 | 2.52 | 2.52 | 4.56% | 13,710 |
| Nov 4, 2025 | 2.05 | 2.42 | 2.05 | 2.41 | 2.41 | 4.78% | 23,850 |
| Nov 3, 2025 | 2.19 | 2.31 | 2.19 | 2.30 | 2.30 | 4.55% | 48,602 |
| Oct 31, 2025 | 2.23 | 2.32 | 2.20 | 2.20 | 2.20 | 0.46% | 39,456 |
| Oct 30, 2025 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | - | 3,700 |
| Oct 29, 2025 | 2.19 | 2.20 | 2.14 | 2.19 | 2.19 | 1.86% | 91,500 |
| Oct 28, 2025 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | 5.91% | 10,300 |
| Oct 27, 2025 | 1.91 | 2.20 | 1.91 | 2.03 | 2.03 | 4.64% | 19,350 |
| Oct 24, 2025 | 2.13 | 2.13 | 1.92 | 1.94 | 1.94 | 3.74% | 25,310 |
| Oct 23, 2025 | 1.82 | 1.97 | 1.82 | 1.87 | 1.87 | 1.08% | 37,270 |
| Oct 22, 2025 | 2.10 | 2.11 | 1.85 | 1.85 | 1.85 | -9.76% | 32,217 |
| Oct 21, 2025 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | 0.49% | 9,050 |
| Oct 20, 2025 | 2.10 | 2.18 | 2.04 | 2.04 | 2.04 | 0.49% | 6,030 |
| Oct 17, 2025 | 2.11 | 2.16 | 2.03 | 2.03 | 2.03 | -3.33% | 8,182 |
| Oct 16, 2025 | 2.26 | 2.30 | 2.10 | 2.10 | 2.10 | -2.33% | 16,893 |
| Oct 15, 2025 | 2.17 | 2.30 | 2.15 | 2.15 | 2.15 | -1.83% | 29,713 |