Gold Reserve Ltd. (TSXV:GRZ)
Canada
· Delayed Price · Currency is CAD 5.40
0.00 (0.00%)
Apr 28, 2026, 3:26 PM EST
Gold Reserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.46 | 5.48 | 5.40 | 5.40 | 5.40 | - | 9,674 |
| Apr 27, 2026 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 1,087 |
| Apr 24, 2026 | 5.49 | 5.50 | 5.37 | 5.50 | 5.50 | - | 9,640 |
| Apr 23, 2026 | 5.80 | 5.80 | 5.47 | 5.50 | 5.50 | -3.17% | 15,186 |
| Apr 22, 2026 | 5.88 | 5.89 | 5.64 | 5.68 | 5.68 | -2.07% | 15,285 |
| Apr 21, 2026 | 6.07 | 6.09 | 5.80 | 5.80 | 5.80 | -1.02% | 6,903 |
| Apr 20, 2026 | 5.80 | 6.25 | 5.80 | 5.86 | 5.86 | 1.91% | 29,033 |
| Apr 17, 2026 | 6.08 | 6.09 | 5.75 | 5.75 | 5.75 | -2.71% | 49,575 |
| Apr 16, 2026 | 6.07 | 6.08 | 5.69 | 5.91 | 5.91 | -1.34% | 47,300 |
| Apr 15, 2026 | 5.85 | 6.00 | 5.74 | 5.99 | 5.99 | 4.17% | 30,498 |
| Apr 14, 2026 | 5.76 | 6.30 | 5.75 | 5.75 | 5.75 | - | 9,003 |
| Apr 13, 2026 | 5.86 | 6.00 | 5.65 | 5.75 | 5.75 | -2.54% | 26,760 |
| Apr 10, 2026 | 5.90 | 6.03 | 5.80 | 5.90 | 5.90 | 5.17% | 22,650 |
| Apr 9, 2026 | 5.57 | 5.80 | 5.40 | 5.61 | 5.61 | -1.75% | 20,678 |
| Apr 8, 2026 | 5.60 | 5.87 | 5.41 | 5.71 | 5.71 | 1.96% | 16,673 |
| Apr 7, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 215 |
| Apr 6, 2026 | 5.89 | 5.89 | 5.41 | 5.70 | 5.70 | 1.24% | 5,891 |
| Apr 2, 2026 | 5.55 | 6.00 | 5.55 | 5.63 | 5.63 | -1.23% | 15,699 |
| Apr 1, 2026 | 5.70 | 5.84 | 5.45 | 5.70 | 5.70 | 4.78% | 26,848 |
| Mar 31, 2026 | 5.38 | 5.59 | 5.38 | 5.44 | 5.44 | -2.86% | 1,876 |
| Mar 30, 2026 | 5.71 | 5.71 | 5.42 | 5.60 | 5.60 | 0.90% | 4,455 |
| Mar 27, 2026 | 5.69 | 5.72 | 5.53 | 5.55 | 5.55 | -0.89% | 22,568 |
| Mar 26, 2026 | 5.60 | 5.79 | 5.50 | 5.60 | 5.60 | -2.27% | 20,371 |
| Mar 25, 2026 | 5.87 | 5.89 | 5.70 | 5.73 | 5.73 | 3.24% | 2,714 |
| Mar 24, 2026 | 5.68 | 5.97 | 5.55 | 5.55 | 5.55 | -7.19% | 6,691 |
| Mar 23, 2026 | 6.44 | 6.44 | 5.90 | 5.98 | 5.98 | -0.17% | 21,721 |
| Mar 20, 2026 | 6.37 | 6.37 | 5.90 | 5.99 | 5.99 | -1.80% | 21,739 |
| Mar 19, 2026 | 5.71 | 6.10 | 5.61 | 6.10 | 6.10 | 2.35% | 10,129 |
| Mar 18, 2026 | 6.01 | 6.08 | 5.76 | 5.96 | 5.96 | -5.40% | 84,247 |
| Mar 17, 2026 | 6.62 | 6.62 | 5.76 | 6.30 | 6.30 | -2.02% | 91,615 |
| Mar 16, 2026 | 6.28 | 7.08 | 6.28 | 6.43 | 6.43 | 0.16% | 27,479 |
| Mar 13, 2026 | 7.26 | 7.26 | 6.42 | 6.42 | 6.42 | -8.94% | 41,438 |
| Mar 12, 2026 | 7.43 | 7.58 | 6.99 | 7.05 | 7.05 | -6.99% | 122,092 |
| Mar 11, 2026 | 7.50 | 7.60 | 7.43 | 7.58 | 7.58 | 2.43% | 55,094 |
| Mar 10, 2026 | 6.89 | 7.40 | 6.89 | 7.40 | 7.40 | 7.25% | 48,368 |
| Mar 9, 2026 | 6.36 | 7.00 | 6.23 | 6.90 | 6.90 | 3.76% | 209,895 |
| 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 |