Gold Reserve Ltd. (TSXV:GRZ)
Canada
· Delayed Price · Currency is CAD 2.200
+0.060 (2.80%)
Dec 5, 2025, 3:20 PM EST
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.18 | 2.31 | 2.16 | 2.25 | - | 5.14% | 15,744 |
| 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 |
| Oct 14, 2025 | 1.95 | 2.22 | 1.85 | 2.19 | 2.19 | 4.78% | 22,908 |
| Oct 10, 2025 | 2.22 | 2.25 | 2.09 | 2.09 | 2.09 | -5.00% | 8,897 |
| Oct 9, 2025 | 2.24 | 2.25 | 2.00 | 2.20 | 2.20 | 5.77% | 32,280 |
| Oct 8, 2025 | 2.23 | 2.34 | 2.08 | 2.08 | 2.08 | -4.59% | 14,619 |
| Oct 7, 2025 | 2.23 | 2.23 | 2.09 | 2.18 | 2.18 | -2.24% | 28,900 |
| Oct 6, 2025 | 2.23 | 2.29 | 2.23 | 2.23 | 2.23 | -1.76% | 27,285 |
| Oct 3, 2025 | 2.31 | 2.33 | 2.25 | 2.27 | 2.27 | -3.81% | 38,800 |
| Oct 2, 2025 | 2.53 | 2.53 | 2.30 | 2.36 | 2.36 | 1.72% | 20,790 |
| Oct 1, 2025 | 2.42 | 2.42 | 2.32 | 2.32 | 2.32 | 0.87% | 5,300 |
| Sep 30, 2025 | 2.35 | 2.50 | 2.30 | 2.30 | 2.30 | -1.29% | 28,410 |
| Sep 29, 2025 | 2.59 | 2.59 | 2.33 | 2.33 | 2.33 | -5.28% | 30,451 |
| Sep 26, 2025 | 2.54 | 2.64 | 2.42 | 2.46 | 2.46 | 2.07% | 5,526 |
| Sep 25, 2025 | 2.50 | 2.59 | 2.39 | 2.41 | 2.41 | -3.60% | 9,116 |
| Sep 24, 2025 | 2.50 | 2.57 | 2.35 | 2.50 | 2.50 | 6.84% | 61,174 |
| Sep 23, 2025 | 2.20 | 2.55 | 2.20 | 2.34 | 2.34 | 8.84% | 204,205 |
| Sep 22, 2025 | 2.28 | 2.28 | 2.15 | 2.15 | 2.15 | -2.71% | 147,809 |
| Sep 19, 2025 | 2.58 | 2.58 | 2.15 | 2.21 | 2.21 | 0.45% | 66,987 |
| Sep 18, 2025 | 3.61 | 3.61 | 1.83 | 2.20 | 2.20 | -41.95% | 150,998 |
| Sep 17, 2025 | 3.48 | 4.00 | 3.47 | 3.79 | 3.79 | 9.86% | 54,056 |
| Sep 16, 2025 | 3.05 | 3.48 | 3.05 | 3.45 | 3.45 | 13.86% | 257,501 |
| Sep 15, 2025 | 3.21 | 3.21 | 2.84 | 3.03 | 3.03 | -4.72% | 8,826 |
| Sep 12, 2025 | 3.06 | 3.18 | 3.05 | 3.18 | 3.18 | 0.32% | 1,270 |
| Sep 11, 2025 | 3.17 | 3.19 | 3.08 | 3.17 | 3.17 | 0.32% | 6,456 |
| Sep 10, 2025 | 3.55 | 3.71 | 3.11 | 3.16 | 3.16 | -9.46% | 33,513 |
| Sep 9, 2025 | 3.15 | 3.50 | 3.08 | 3.49 | 3.49 | 10.09% | 25,739 |
| Sep 8, 2025 | 3.44 | 3.44 | 3.05 | 3.17 | 3.17 | -2.16% | 18,219 |
| Sep 5, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -6.90% | 8,000 |
| Sep 4, 2025 | 3.37 | 3.60 | 2.89 | 3.48 | 3.48 | 3.26% | 32,314 |
| Sep 3, 2025 | 3.31 | 3.51 | 3.22 | 3.37 | 3.37 | -2.32% | 39,362 |
| Sep 2, 2025 | 3.30 | 3.57 | 2.87 | 3.45 | 3.45 | -3.09% | 80,101 |
| Aug 29, 2025 | 2.96 | 3.62 | 2.96 | 3.56 | 3.56 | 23.61% | 82,335 |
| Aug 28, 2025 | 2.82 | 2.94 | 2.60 | 2.88 | 2.88 | 1.77% | 29,858 |
| Aug 27, 2025 | 2.78 | 3.10 | 2.57 | 2.83 | 2.83 | 1.07% | 49,193 |
| Aug 26, 2025 | 3.54 | 3.54 | 2.54 | 2.80 | 2.80 | -23.91% | 60,495 |
| Aug 25, 2025 | 3.90 | 3.90 | 3.68 | 3.68 | 3.68 | -5.15% | 5,794 |
| Aug 22, 2025 | 3.82 | 3.92 | 3.80 | 3.88 | 3.88 | -1.52% | 5,709 |
| Aug 21, 2025 | 3.93 | 4.12 | 3.87 | 3.94 | 3.94 | 1.81% | 17,604 |
| Aug 20, 2025 | 3.85 | 3.92 | 3.84 | 3.87 | 3.87 | -1.02% | 8,421 |
| Aug 19, 2025 | 3.62 | 4.13 | 3.45 | 3.91 | 3.91 | 8.01% | 10,763 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.44 | 3.62 | 3.62 | -7.42% | 51,670 |
| Aug 15, 2025 | 3.75 | 3.91 | 3.52 | 3.91 | 3.91 | -0.26% | 45,621 |
| Aug 14, 2025 | 5.15 | 5.29 | 3.92 | 3.92 | 3.92 | -25.33% | 71,429 |
| Aug 13, 2025 | 5.57 | 5.57 | 5.05 | 5.25 | 5.25 | -4.89% | 54,473 |
| Aug 12, 2025 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.36% | 1,835 |
| Aug 11, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 1.10% | 514 |
| Aug 8, 2025 | 5.41 | 5.60 | 5.36 | 5.44 | 5.44 | 0.55% | 16,600 |
| Aug 7, 2025 | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | 0.74% | 6,700 |
| Aug 6, 2025 | 5.41 | 5.47 | 5.34 | 5.37 | 5.37 | -0.92% | 5,213 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.32 | 5.42 | 5.42 | 0.74% | 14,778 |
| Aug 1, 2025 | 5.42 | 5.48 | 5.38 | 5.38 | 5.38 | -1.47% | 13,962 |
| Jul 31, 2025 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | 0.92% | 12,400 |
| Jul 30, 2025 | 5.57 | 5.61 | 5.36 | 5.41 | 5.41 | -2.35% | 39,036 |
| Jul 29, 2025 | 5.43 | 5.61 | 5.35 | 5.54 | 5.54 | 2.97% | 16,080 |
| Jul 28, 2025 | 5.36 | 5.42 | 5.20 | 5.38 | 5.38 | -0.19% | 10,250 |
| Jul 25, 2025 | 5.39 | 5.48 | 5.20 | 5.39 | 5.39 | - | 27,815 |
| Jul 24, 2025 | 5.34 | 5.49 | 5.32 | 5.39 | 5.39 | - | 50,224 |
| Jul 23, 2025 | 5.56 | 5.56 | 5.33 | 5.39 | 5.39 | - | 26,917 |
| Jul 22, 2025 | 5.50 | 5.52 | 5.31 | 5.39 | 5.39 | -2.18% | 12,588 |
| Jul 21, 2025 | 5.93 | 5.93 | 5.34 | 5.51 | 5.51 | -2.13% | 43,171 |
| Jul 18, 2025 | 5.00 | 5.78 | 5.00 | 5.63 | 5.63 | 13.28% | 110,095 |
| Jul 17, 2025 | 4.81 | 5.05 | 4.81 | 4.97 | 4.97 | 1.84% | 25,900 |
| Jul 16, 2025 | 5.12 | 5.12 | 4.51 | 4.88 | 4.88 | 5.17% | 26,596 |