OTC Markets OTCQX - Delayed Quote USD

Gold Reserve Ltd. (GDRZF)

Compare
1.7100
+0.0800
+(4.91%)
As of 2:22:46 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20251.65001.74001.65001.71001.71005,394
Jan 28, 20251.60001.63001.60001.63001.63009,200
Jan 27, 20251.57001.61001.57001.57001.570012,300
Jan 24, 20251.51201.58001.51201.57001.570017,000
Jan 23, 20251.48001.53001.48001.50001.50002,100
Jan 22, 20251.45001.50001.45001.50001.5000148,300
Jan 21, 20251.39001.45001.39001.45001.4500103,700
Jan 17, 20251.45001.45001.35001.41001.410027,300
Jan 16, 20251.39001.39001.39001.39001.3900-
Jan 15, 20251.31001.45001.30001.39001.390029,300
Jan 14, 20251.36001.38101.31001.35001.350026,000
Jan 13, 20251.38001.42501.29001.36001.360048,400
Jan 10, 20251.47001.47001.34001.40001.400026,200
Jan 8, 20251.48001.48001.46001.46001.46005,500
Jan 7, 20251.32001.58001.32001.49001.490030,800
Jan 6, 20251.36001.56001.30001.48001.480023,000
Jan 3, 20251.60001.60001.43001.50001.500038,700
Jan 2, 20251.55001.58001.54001.58001.5800700
Dec 31, 20241.51001.58001.45001.58001.580044,500
Dec 30, 20241.48001.55001.48001.55001.550052,700
Dec 27, 20241.45001.55001.39001.48001.480036,000
Dec 26, 20241.41001.58001.32001.58001.580026,300
Dec 24, 20241.35001.60001.35001.50001.50005,700
Dec 23, 20241.45001.58001.38001.55001.550072,300
Dec 20, 20241.31001.46001.31001.45001.450028,900
Dec 19, 20241.51001.53001.24501.45001.45001,922,200
Dec 18, 20241.55001.55001.45001.45001.4500424,300
Dec 17, 20241.67001.70501.55001.55001.5500265,700
Dec 16, 20241.35001.75001.35001.65001.650015,500
Dec 13, 20241.61001.72001.46501.54001.540014,200
Dec 12, 20241.70001.72501.65001.70001.700051,200
Dec 11, 20241.53001.65001.53001.65001.650030,900
Dec 10, 20241.65001.68001.65001.68001.680015,800
Dec 9, 20241.53901.75001.53901.64001.640034,400
Dec 6, 20241.60001.72601.60001.65001.650018,100
Dec 5, 20241.50001.75001.50001.75001.75006,800
Dec 4, 20241.45001.67001.45001.67001.670019,300
Dec 3, 20241.58001.65001.45001.60001.600078,900
Dec 2, 20241.65001.65001.35001.48001.480026,300
Nov 29, 20241.49901.55001.49901.55001.55008,400
Nov 27, 20241.45001.51001.25001.50001.5000152,300
Nov 26, 20241.90002.18001.09001.38001.3800185,400
Nov 25, 20242.05002.05001.85001.90001.900010,100
Nov 22, 20242.00002.05001.95002.00002.000061,000
Nov 21, 20241.85002.08001.85002.08002.080050,300
Nov 20, 20241.74801.79001.66501.75001.75006,900
Nov 19, 20241.87001.91001.74001.74001.740016,300
Nov 18, 20242.00002.00001.73001.80001.800017,000
Nov 15, 20241.88001.88001.77001.88001.880010,800
Nov 14, 20241.92001.95001.92001.93501.935033,500
Nov 13, 20241.85001.91901.85001.91901.919046,400
Nov 12, 20241.67001.85001.67001.85001.8500125,200
Nov 11, 20241.67201.80001.67001.80001.800044,900
Nov 8, 20241.48001.67001.48001.66001.66006,100
Nov 7, 20241.55001.58001.44001.48001.480070,500
Nov 6, 20241.60001.72001.34001.50001.5000261,200
Nov 5, 20241.90001.90001.49001.57001.5700178,800
Nov 4, 20242.12002.12101.90001.90001.900029,700
Nov 1, 20242.24002.25002.11002.11002.110022,800
Oct 31, 20242.25002.25002.20002.24002.240090,600
Oct 30, 20242.40702.40702.24502.24502.245011,300
Oct 29, 20242.27002.42302.27002.34502.345022,000
Oct 28, 20242.55002.55002.26002.52002.52006,500
Oct 25, 20242.43002.50002.24002.40002.400013,500
Oct 24, 20242.45002.45002.45002.45002.450053,900
Oct 23, 20242.47002.50002.45002.50002.50009,300
Oct 22, 20242.50002.55002.49002.50002.50005,800
Oct 21, 20242.56002.56002.50002.50002.500025,700
Oct 18, 20242.46002.60002.46002.56002.5600101,800
Oct 17, 20242.51002.56502.29602.56002.5600173,400
Oct 16, 20242.45002.65002.45002.65002.650054,400
Oct 15, 20242.50002.65002.46002.51002.510073,300
Oct 14, 20242.55002.56002.50502.50502.50502,200
Oct 11, 20242.46002.58002.46002.51002.5100116,500
Oct 10, 20242.50002.62002.50002.61502.615036,800
Oct 9, 20242.50002.50002.50002.50002.50004,700
Oct 8, 20242.25202.55002.25202.50002.500078,900
Oct 7, 20242.66002.66002.65002.66002.660031,500
Oct 4, 20242.45002.75002.40002.70002.700070,200
Oct 3, 20242.15002.32502.15002.30002.3000185,700
Oct 2, 20242.15002.15001.89002.00002.0000610,000
Oct 1, 20241.61001.82001.43001.82001.8200234,700
Sep 30, 20241.48001.70001.31001.62001.6200879,200
Sep 27, 20242.60002.80001.35001.70001.7000749,300
Sep 26, 20242.90003.00102.65002.75002.750086,400
Sep 25, 20243.48003.48002.63002.71002.7100266,600
Sep 24, 20243.54503.58003.03003.09103.091081,100
Sep 23, 20243.57003.60003.34003.44403.444098,700
Sep 20, 20243.65003.70003.61003.62003.620035,000
Sep 19, 20243.75003.78003.65003.65503.655027,700
Sep 18, 20243.80003.81503.75003.78003.780010,300
Sep 17, 20243.85003.90303.78503.85003.850019,200
Sep 16, 20243.61003.96003.57003.80003.800050,700
Sep 13, 20243.60003.66003.58003.60003.600025,800
Sep 12, 20243.70003.71803.58003.60003.600023,400
Sep 11, 20243.51003.70803.51003.67003.67007,500
Sep 10, 20243.64703.73003.46003.66003.660019,700
Sep 9, 20243.72003.72003.68003.72003.720023,500
Sep 6, 20243.80003.80003.70003.70003.70009,500
Sep 5, 20243.75003.76003.70003.75003.750076,100
Sep 4, 20243.80003.80003.65003.75003.750099,900
Sep 3, 20243.80003.80003.70003.73003.73008,200
Aug 30, 20243.85003.86003.75003.80003.800061,400
Aug 29, 20243.90003.90003.75003.79003.790062,600
Aug 28, 20243.88003.88003.78003.81003.810085,200
Aug 27, 20243.86003.86003.75003.85003.8500128,800
Aug 26, 20244.10004.20003.70003.85003.8500321,000
Aug 23, 20244.01004.01003.80003.95003.950021,500
Aug 22, 20244.02004.05003.82003.86003.860012,800
Aug 21, 20243.93004.05003.88003.95003.9500245,100
Aug 20, 20243.80003.92003.78003.85903.8590238,200
Aug 19, 20243.40403.84003.37003.76003.7600296,400
Aug 16, 20243.35003.70003.35003.54003.5400266,600
Aug 15, 20243.57503.57503.36003.51003.510021,500
Aug 14, 20243.92503.92503.45003.45003.450069,000
Aug 13, 20243.60003.75003.60003.70003.700042,300
Aug 12, 20243.60003.60003.36003.38003.380033,400
Aug 9, 20243.73003.73003.50003.60003.600034,700
Aug 8, 20244.00004.00003.67003.67003.670012,100
Aug 7, 20243.83003.83003.70003.73003.730014,100
Aug 6, 20243.85003.85003.60003.72803.728033,100
Aug 5, 20243.42003.90003.22003.85003.850017,300
Aug 2, 20244.04004.05003.65003.80003.800038,100
Aug 1, 20244.15004.15003.93004.05004.05006,100
Jul 31, 20244.05004.21003.97504.07004.0700132,900
Jul 30, 20244.15004.15003.96004.05004.050048,900
Jul 29, 20244.16004.32003.99003.99003.990061,200
Jul 26, 20243.98004.00003.96504.00004.000014,100
Jul 25, 20244.29004.29003.93003.98003.980016,200
Jul 24, 20244.00004.00003.92003.92003.920013,400
Jul 23, 20244.00004.00003.97003.98003.980021,100
Jul 22, 20243.64004.08003.64004.04004.04008,300
Jul 19, 20244.05004.05004.00004.00004.000029,700
Jul 18, 20244.04804.08004.01004.05004.050044,200
Jul 17, 20244.16004.16004.09004.09004.090013,000
Jul 16, 20244.34504.34504.09104.15004.150058,800
Jul 15, 20244.20004.20004.02004.15004.1500111,100
Jul 12, 20244.20004.20004.11004.11004.110023,900
Jul 11, 20244.34004.34404.20004.20004.200020,500
Jul 10, 20244.10004.21004.07004.15004.150024,700
Jul 9, 20244.15004.17504.07004.10004.100033,900
Jul 8, 20244.70004.70004.00004.27004.270030,800
Jul 5, 20244.12004.40004.12004.40004.40008,800
Jul 3, 20244.25004.34504.25004.34004.34004,800
Jul 2, 20244.25004.25004.11004.25004.250039,500
Jul 1, 20244.21004.66504.21004.25004.250026,500
Jun 28, 20244.49004.50004.45004.46004.460022,800
Jun 27, 20244.35004.40004.29004.38004.380015,600
Jun 26, 20244.45004.50004.45004.50004.500013,500
Jun 25, 20244.54004.75004.50004.50004.500033,500
Jun 24, 20244.42004.55004.39004.55004.55006,700
Jun 21, 20244.60004.92004.19304.56004.560080,100
Jun 20, 20244.47004.70004.32004.70004.700047,500
Jun 18, 20244.37004.49004.34004.45004.450026,600
Jun 17, 20244.25004.45004.01004.30004.300039,900
Jun 14, 20244.45004.50004.35004.50004.500038,500
Jun 13, 20244.67004.76004.46004.55004.550030,800
Jun 12, 20244.45004.68004.25004.67004.6700298,500
Jun 11, 20244.10004.40003.90004.39104.3910114,000
Jun 10, 20243.72004.42003.72004.10004.1000207,700
Jun 7, 20243.63203.72003.57003.72003.720097,400
Jun 6, 20243.60003.74003.60003.64003.640025,100
Jun 5, 20243.32003.74003.32003.73003.730025,400
Jun 4, 20243.71003.73003.65003.65003.65007,000
Jun 3, 20243.90003.93003.50003.65403.654049,700
May 31, 20243.60003.93003.60003.65003.650072,600
May 30, 20243.51003.82003.51003.81003.810062,200
May 29, 20243.42003.54503.42003.50003.5000129,300
May 28, 20243.40003.50003.29503.31003.3100907,900
May 24, 20243.40003.50003.40003.50003.50006,100
May 23, 20243.40003.57003.40003.57003.570017,200
May 22, 20243.11003.40003.11003.37003.3700110,100
May 21, 20243.44003.46403.44003.45003.450033,200
May 20, 20243.40003.52003.40003.42503.425070,700
May 17, 20243.33003.42003.30003.42003.420014,900
May 16, 20243.31003.41003.31003.33003.330052,500
May 15, 20243.20003.32003.15003.32003.3200189,600
May 14, 20243.30003.32003.25003.25003.250028,400
May 13, 20243.17003.40003.17003.30003.3000168,500
May 10, 20243.10003.40003.10003.40003.400047,800
May 9, 20243.39003.45303.35803.43703.437038,000
May 8, 20243.28003.39003.28003.34503.3450104,000
May 7, 20243.28003.28003.25003.28003.280077,400
May 6, 20243.50003.50003.27003.28003.2800138,100
May 3, 20243.22003.33003.22003.28003.2800210,200
May 2, 20243.24903.26003.15003.26003.2600401,700
May 1, 20243.24003.25003.17003.22003.2200111,900
Apr 30, 20243.25003.25003.10203.18003.1800227,300
Apr 29, 20243.27003.28003.19003.21003.210021,100
Apr 26, 20243.12003.25503.11003.25003.250042,500
Apr 25, 20242.96003.12002.95003.12003.1200144,300
Apr 24, 20242.88002.94002.88002.92002.920032,800
Apr 23, 20242.90002.96002.87002.90002.9000120,100
Apr 22, 20242.88002.90002.88002.90002.9000207,100
Apr 19, 20242.90002.92002.86002.90002.900038,900
Apr 18, 20242.90802.93002.90002.90002.900034,100
Apr 17, 20242.98003.03002.91502.93002.930046,400
Apr 16, 20243.01003.01002.97002.98002.980043,700
Apr 15, 20242.99003.00002.92502.94002.940018,300
Apr 12, 20242.86002.97002.86002.95002.950017,000
Apr 11, 20242.95002.95002.94002.94002.940013,000
Apr 10, 20242.95002.97002.90002.91002.910010,700
Apr 9, 20242.96003.01002.92003.00003.0000152,700
Apr 8, 20243.00003.00002.95002.95002.950020,500
Apr 5, 20242.97003.00002.96003.00003.000079,000
Apr 4, 20243.00003.00002.97002.97002.970022,500
Apr 3, 20243.01003.02002.97002.98002.980048,100
Apr 2, 20243.10003.10002.95003.01003.0100493,400
Apr 1, 20243.02003.11003.02003.06003.060079,500
Mar 28, 20243.01003.11002.99003.01003.0100196,400
Mar 27, 20243.08003.08003.01003.01003.010031,600
Mar 26, 20243.00003.11003.00003.01003.010014,900
Mar 25, 20243.05003.10003.01003.02003.020011,400
Mar 22, 20242.76003.11002.75003.01003.010081,400
Mar 21, 20242.85003.08002.66302.92002.9200104,700
Mar 20, 20243.12003.12002.97002.97002.970021,200
Mar 19, 20242.95003.00002.90002.97002.970014,800
Mar 18, 20242.97003.06302.82002.96602.966057,900
Mar 15, 20243.00003.10503.00003.02003.02004,400
Mar 14, 20243.02003.38003.00003.09503.0950220,000
Mar 13, 20243.08003.08003.04003.04003.0400117,200
Mar 12, 20243.10003.10003.07003.09903.099015,100
Mar 11, 20243.00003.10003.00003.10003.100011,700
Mar 8, 20243.08003.13003.05003.06003.060020,500
Mar 7, 20243.13003.14003.00003.01003.010019,000
Mar 6, 20243.09003.09003.00003.00003.0000189,500
Mar 5, 20243.13003.13003.05003.07003.0700166,500
Mar 4, 20243.21003.21003.18003.18003.180024,900
Mar 1, 20243.09003.26003.09003.18003.180029,900
Feb 29, 20243.09003.15203.06003.13003.130077,000
Feb 28, 20243.08003.17003.07003.11003.110063,400
Feb 27, 20243.10003.10003.05003.06003.060014,000
Feb 26, 20243.14003.14003.11703.13003.13005,200
Feb 23, 20243.11303.12003.09003.09003.090078,300
Feb 22, 20243.15003.15003.10003.10003.100065,400
Feb 21, 20243.10003.21003.09003.10503.1050103,300
Feb 20, 20243.12003.12103.05003.11003.1100365,100
Feb 16, 20243.18003.18003.10003.17003.170022,900
Feb 15, 20243.23003.23003.18003.18003.180033,100
Feb 14, 20243.20003.24503.17003.18003.180075,700
Feb 13, 20243.20503.22003.15003.15003.150033,200
Feb 12, 20243.35003.35003.15003.18803.1880312,300
Feb 9, 20243.20003.35003.16003.18003.1800168,000
Feb 8, 20243.17003.18003.09803.15003.150030,200
Feb 7, 20243.14003.16003.10003.16003.1600233,200
Feb 6, 20243.14603.15003.12303.15003.150024,500
Feb 5, 20243.15003.16003.10003.15003.150077,600
Feb 2, 20243.16003.20003.13003.15003.1500407,100
Feb 1, 20243.15003.20003.07803.16003.1600366,400
Jan 31, 20243.25003.25003.07403.18003.1800114,700
Jan 30, 20243.40003.40003.19003.25003.2500150,700
Jan 29, 20243.20003.25003.19003.21003.210061,100

Related Tickers

VLCJF Velocity Minerals Ltd.
0.1461
0.00%
 
GSRFF Golden Shield Resources Inc.
0.0240
0.00%
 
SRC.V Stakeholder Gold Corp.
0.9500
0.00%
 
RMLFF Rusoro Mining Ltd.
0.5138
+4.86%
 
RML.V Rusoro Mining Ltd.
0.7500
+10.29%
 
BONXF Bonterra Resources Inc.
0.1463
0.00%
 
LGDTF Liberty Gold Corp.
0.1880
0.00%
 
IMII Inception Mining, Inc.
0.0013
+30.00%
 
STAL Star Alliance International Corp.
0.0003
0.00%
 
ARMN Aris Mining Corporation
3.6500
+0.55%