TSXV - Delayed Quote CAD

Gold Reserve Ltd. (GRZ.V)

2.7200
-0.0700
(-2.51%)
At close: June 13 at 9:36:49 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252.73002.73002.72002.72002.72001,100
Jun 12, 20252.73002.80002.70002.79002.790018,100
Jun 11, 20252.70002.81002.68002.79002.790013,000
Jun 10, 20252.70002.70002.70002.70002.7000-
Jun 9, 20252.70002.70002.70002.70002.7000200
Jun 6, 20252.75002.75002.73002.74002.7400800
Jun 5, 20252.65002.75002.65002.75002.750017,100
Jun 4, 20252.60002.63002.60002.63002.63001,500
Jun 3, 20252.46002.50002.44002.50002.500010,100
Jun 2, 20252.58002.58002.50002.50002.500012,500
May 30, 20252.44002.47002.44002.45002.45001,600
May 29, 20252.14002.75002.14002.44002.440038,900
May 28, 20252.14002.15002.10002.10002.10004,700
May 27, 20252.01002.05001.92001.92001.92006,500
May 26, 20251.92001.92001.92001.92001.9200-
May 23, 20251.93001.93001.92001.92001.9200700
May 22, 20252.02002.02001.90001.90001.900020,900
May 21, 20252.06002.09002.05002.09002.09003,600
May 20, 20252.07002.14002.07002.14002.14003,400
May 16, 20252.00002.11002.00002.11002.11004,800
May 15, 20252.15002.15002.15002.15002.1500100
May 14, 20252.25002.25002.15002.15002.150014,600
May 13, 20252.24002.25002.23002.25002.25002,200
May 12, 20252.17002.18002.13002.18002.18004,800
May 9, 20252.16002.16002.14002.16002.16002,800
May 8, 20252.22002.22002.11002.16002.16002,400
May 7, 20252.19002.19002.08002.08002.08001,700
May 6, 20252.18002.24002.17002.22002.22004,800
May 5, 20252.06002.09002.06002.09002.0900900
May 2, 20252.26002.26002.01002.19002.190013,900
May 1, 20252.15002.20002.05002.10002.100046,500
Apr 30, 20252.15002.24002.15002.22002.220010,200
Apr 29, 20252.30002.30002.30002.30002.3000700
Apr 28, 20252.19002.19002.19002.19002.1900100
Apr 25, 20252.27002.27002.27002.27002.2700-
Apr 24, 20252.29002.35002.26002.27002.27007,400
Apr 23, 20251.98002.29001.98002.22002.220013,100
Apr 22, 20252.31002.35002.15002.15002.150023,000
Apr 21, 20252.31002.31002.08002.08002.08005,100
Apr 17, 20252.67002.67002.14002.14002.14008,500
Apr 16, 20252.68002.68002.40002.54002.54003,400
Apr 15, 20252.49002.51002.49002.51002.51001,000
Apr 14, 20252.70002.70002.50002.50002.50002,800
Apr 11, 20252.91002.91002.50002.62002.6200600
Apr 10, 20252.97002.98002.97002.98002.98002,400
Apr 9, 20252.30002.70002.30002.70002.7000300
Apr 8, 20252.30002.35002.30002.35002.35002,100
Apr 7, 20252.40002.62002.35002.48002.480012,300
Apr 4, 20252.21002.21002.00002.20002.200011,300
Apr 3, 20252.49002.72002.46002.46002.46002,300
Apr 2, 20252.65002.65002.60002.60002.60003,500
Apr 1, 20252.59002.60002.50002.50002.50004,800
Mar 31, 20252.62002.73002.50002.55002.55004,300
Mar 28, 20252.71002.72002.59002.60002.600011,800
Mar 27, 20252.60002.60002.55002.55002.55001,600
Mar 26, 20252.58002.66002.58002.60002.60001,600
Mar 25, 20252.75002.75002.50002.50002.500024,300
Mar 24, 20252.79002.90002.57002.90002.900060,300
Mar 21, 20253.59003.59002.87003.06003.060059,800
Mar 20, 20253.85004.00003.64004.00004.00007,700
Mar 19, 20253.55003.85003.55003.85003.85008,100
Mar 18, 20253.39003.67003.39003.50003.50005,800
Mar 17, 20253.11003.39003.10003.39003.390017,800
Mar 14, 20253.25003.25003.00003.00003.00002,500
Mar 13, 20253.14003.14003.14003.14003.14001,100
Mar 12, 20252.99003.15002.99002.99002.99003,800
Mar 11, 20252.82003.00002.81002.90002.90007,500
Mar 10, 20252.58002.82002.46002.80002.800024,400
Mar 7, 20252.59002.59002.47002.47002.47002,400
Mar 6, 20252.44002.46002.44002.46002.46002,500
Mar 5, 20252.60002.60002.60002.60002.6000-
Mar 4, 20252.38002.60002.38002.60002.600014,300
Mar 3, 20252.40002.40002.32002.40002.400010,600
Feb 28, 20252.57002.57002.57002.57002.5700-
Feb 27, 20252.54002.57002.46002.57002.570016,200
Feb 26, 20252.56002.57002.54002.55002.550037,200
Feb 25, 20252.73002.73002.60002.60002.60004,200
Feb 24, 20252.64002.64002.63002.63002.63005,500
Feb 21, 20252.70002.73002.58002.59002.59004,600
Feb 20, 20252.56002.65002.53002.65002.65004,200
Feb 19, 20252.52002.54002.52002.53002.5300700
Feb 18, 20252.69002.73002.66002.66002.66007,400
Feb 14, 20252.86002.88002.27002.59002.59003,500
Feb 13, 20252.69002.90002.69002.85002.850017,800
Feb 12, 20252.54002.62002.54002.60002.60008,800
Feb 11, 20252.72002.72002.24002.38002.380040,200
Feb 10, 20252.30002.52002.29002.52002.5200900
Feb 7, 20252.60002.60002.33002.35002.350011,200
Feb 6, 20252.59002.60002.59002.59002.59006,300
Feb 5, 20252.51002.52002.26002.26002.260015,700
Feb 4, 20252.79002.79002.26002.44002.440016,200
Feb 3, 20252.50002.55002.50002.55002.550020,500
Jan 31, 20252.49002.50002.32002.32002.32007,000
Jan 30, 20252.49002.50002.49002.50002.500015,800
Jan 29, 20252.33002.50002.33002.50002.50003,100
Jan 28, 20252.25002.25002.25002.25002.2500-
Jan 27, 20252.25002.25002.25002.25002.2500-
Jan 24, 20252.25002.25002.25002.25002.25005,100
Jan 23, 20252.16002.16002.16002.16002.1600800
Jan 22, 20252.10002.16002.10002.16002.16003,300
Jan 21, 20252.09002.09002.04002.07002.070011,200
Jan 20, 20251.88001.88001.88001.88001.8800500
Jan 17, 20252.12002.12002.12002.12002.12001,500
Jan 16, 20252.00002.00002.00002.00002.0000100
Jan 15, 20251.85001.91001.84001.87001.87006,300
Jan 14, 20252.00002.00001.95001.95001.9500400
Jan 13, 20252.08002.08001.90001.96001.960016,600
Jan 10, 20252.26002.26001.93002.02002.02005,600
Jan 9, 20252.03002.03002.03002.03002.0300-
Jan 8, 20252.04002.04002.03002.03002.03001,500
Jan 7, 20252.00002.28001.93002.28002.280018,700
Jan 6, 20251.92002.12001.85002.12002.12003,300
Jan 3, 20252.28002.30002.05002.05002.050025,300
Jan 2, 20252.26002.30002.26002.30002.30001,600
Dec 31, 20242.10002.25002.10002.25002.2500700
Dec 30, 20242.15002.25002.05002.25002.25007,600
Dec 27, 20242.12002.28002.10002.28002.28007,400
Dec 24, 20242.30002.30002.30002.30002.3000800
Dec 23, 20242.08002.29002.06002.28002.28009,800
Dec 20, 20241.95001.95001.95001.95001.9500600
Dec 19, 20242.11002.18002.11002.18002.1800800
Dec 18, 20242.10002.10002.10002.10002.1000300
Dec 17, 20242.21002.40002.20002.22002.22001,800
Dec 16, 20242.07002.36001.83002.36002.360010,500
Dec 13, 20242.30002.47002.00002.00002.000016,900
Dec 12, 20242.19002.20002.19002.20002.200026,500
Dec 11, 20242.11002.32002.11002.32002.320024,900
Dec 10, 20242.37002.37002.37002.37002.3700900
Dec 9, 20242.32002.48002.30002.30002.30004,800
Dec 6, 20242.33002.33002.29002.30002.3000800
Dec 5, 20242.26002.26002.26002.26002.2600100
Dec 4, 20242.09002.09002.09002.09002.090010,000
Dec 3, 20242.24002.36001.99002.23002.230021,100
Dec 2, 20242.39002.39001.99002.23002.23003,300
Nov 29, 20242.09002.60002.09002.39002.390023,700
Nov 28, 20242.20002.20002.20002.20002.2000100
Nov 27, 20241.61002.20001.61002.20002.200025,100
Nov 26, 20242.70002.70001.60001.60001.6000154,200
Nov 25, 20242.66002.67002.65002.67002.67008,700
Nov 22, 20242.89002.89002.73002.78002.78004,000
Nov 21, 20242.75002.90002.75002.90002.90005,200
Nov 20, 20242.49002.49002.49002.49002.49005,000
Nov 19, 20243.10003.10002.50002.50002.50001,800
Nov 18, 20243.10003.10002.80002.80002.80001,800
Nov 15, 20242.70002.70002.70002.70002.7000-
Nov 14, 20242.48002.70002.48002.70002.70002,200
Nov 13, 20242.48002.48002.48002.48002.4800-
Nov 12, 20242.48002.48002.48002.48002.4800200
Nov 11, 20242.49002.49002.29002.46002.46002,100
Nov 8, 20242.05002.06002.05002.06002.0600500
Nov 7, 20242.10002.12002.00002.06002.060010,100
Nov 6, 20242.24002.24002.05002.05002.05002,900
Nov 5, 20242.66002.66002.00002.18002.180025,900
Nov 4, 20243.41003.41002.65002.65002.65005,700
Nov 1, 20243.20003.20003.20003.20003.2000-
Oct 31, 20243.20003.20003.20003.20003.2000-
Oct 30, 20243.20003.20003.20003.20003.20002,700
Oct 29, 20243.35003.36003.30003.30003.30006,700
Oct 28, 20243.35003.35003.35003.35003.3500200
Oct 25, 20243.37003.37003.35003.35003.35001,900
Oct 24, 20243.47003.47003.47003.47003.4700-
Oct 23, 20243.40003.47003.40003.47003.47001,200
Oct 22, 20243.46003.46003.46003.46003.4600100
Oct 21, 20243.45003.51003.45003.50003.50007,400
Oct 18, 20243.22003.60003.22003.58003.58002,800
Oct 17, 20243.20003.55003.14003.54003.540016,600
Oct 16, 20243.30003.84003.30003.50003.50005,600
Oct 15, 20243.40003.50003.40003.50003.50001,800
Oct 11, 20243.55003.55003.25003.50003.50008,300
Oct 10, 20243.50003.61003.31003.60003.600016,100
Oct 9, 20243.77003.77003.53003.53003.5300500
Oct 8, 20243.36003.38003.05003.35003.350011,800
Oct 7, 20243.59003.59003.50003.50003.500019,100
Oct 4, 20243.13003.80003.13003.73003.730016,200
Oct 3, 20243.00003.10002.93003.05003.050025,700
Oct 2, 20242.89003.00002.55003.00003.000016,900
Oct 1, 20242.34002.51001.93002.51002.510025,800
Sep 30, 20242.02002.30001.78002.15002.1500207,100
Sep 27, 20243.56003.60001.97002.10002.100063,200
Sep 26, 20243.78004.05003.56003.63003.630021,900
Sep 25, 20244.11004.21003.55003.61003.610059,600
Sep 24, 20244.65004.68004.10004.10004.100021,600
Sep 23, 20244.84004.87004.58004.69004.690012,100
Sep 20, 20244.93004.96004.91004.91004.91009,400
Sep 19, 20245.14005.14004.95004.95004.95004,500
Sep 18, 20245.14005.14005.13005.13005.13007,800
Sep 17, 20245.30005.30005.30005.30005.3000-
Sep 16, 20244.90005.30004.84005.30005.300013,200
Sep 13, 20244.90004.90004.87004.87004.87001,500
Sep 12, 20244.92004.92004.90004.90004.90002,000
Sep 11, 20244.60005.02004.60005.02005.0200600
Sep 10, 20244.76004.94004.75004.94004.94002,500
Sep 9, 20244.75005.00004.75005.00005.0000400
Sep 6, 20245.00005.00005.00005.00005.00001,300
Sep 5, 20245.24005.25005.00005.00005.00002,000
Sep 4, 20245.01005.07004.93005.06005.06007,600
Sep 3, 20245.02005.04004.98005.04005.04001,400
Aug 30, 20245.14005.14005.11005.11005.1100400
Aug 29, 20245.12005.12005.12005.12005.1200-
Aug 28, 20245.15005.15005.10005.12005.1200800
Aug 27, 20245.19005.19005.04005.05005.05004,500
Aug 26, 20245.29005.40005.10005.10005.10005,000
Aug 23, 20245.54005.54005.54005.54005.5400100
Aug 22, 20245.49005.55005.43005.43005.43002,300
Aug 21, 20245.27005.55005.27005.44005.44002,900
Aug 20, 20245.15005.31005.15005.27005.27004,200
Aug 19, 20244.65005.14004.60005.14005.140015,900
Aug 16, 20244.70004.85004.70004.70004.70007,200
Aug 15, 20244.85004.85004.59004.59004.5900400
Aug 14, 20244.97005.01004.67004.67004.670040,000
Aug 13, 20244.62005.04004.62005.04005.04002,900
Aug 12, 20244.73004.73004.58004.58004.58001,000
Aug 9, 20245.01005.01004.83004.88004.88006,200
Aug 8, 20245.08005.08005.00005.00005.00004,300
Aug 7, 20245.26005.26005.07005.08005.08006,300
Aug 6, 20245.29005.29005.02005.12005.120011,000
Aug 2, 20245.65005.65005.20005.20005.200014,600
Aug 1, 20245.71005.71005.71005.71005.7100-
Jul 31, 20245.53005.71005.53005.71005.71002,700
Jul 30, 20245.49005.61005.47005.61005.61001,100
Jul 29, 20245.74005.99005.71005.71005.71001,700
Jul 26, 20245.52005.59005.50005.50005.50002,800
Jul 25, 20245.61005.61005.61005.61005.6100100
Jul 24, 20245.49005.49005.42005.42005.42001,800
Jul 23, 20245.51005.51005.50005.50005.5000700
Jul 22, 20245.50005.50005.42005.42005.42001,300
Jul 19, 20245.50005.50005.50005.50005.5000-
Jul 18, 20245.53005.59005.50005.50005.50002,100
Jul 17, 20245.68005.69005.65005.65005.65005,900
Jul 16, 20245.65005.65005.65005.65005.65001,300
Jul 15, 20245.60005.95005.45005.95005.950015,200
Jul 12, 20245.72005.72005.61005.61005.6100900
Jul 11, 20245.93005.96005.74005.74005.74005,800
Jul 10, 20245.53005.70005.53005.65005.65002,900
Jul 9, 20245.66005.68005.54005.54005.54003,400
Jul 8, 20246.01006.01005.45005.45005.45002,600
Jul 5, 20245.87005.91005.87005.91005.91001,200
Jul 4, 20245.89005.89005.89005.89005.8900100
Jul 3, 20245.89005.89005.89005.89005.8900100
Jul 2, 20245.86005.86005.60005.80005.80005,400
Jun 28, 20246.06006.10006.02006.02006.0200900
Jun 27, 20246.26006.26006.26006.26006.2600600
Jun 26, 20246.14006.14006.00006.00006.00001,300
Jun 25, 20246.24006.33006.14006.14006.14005,500
Jun 24, 20246.23006.23006.00006.00006.00006,600
Jun 21, 20246.31006.45005.74006.12006.120040,700
Jun 20, 20246.00006.30005.95006.30006.300012,400
Jun 19, 20246.10006.10006.10006.10006.1000100
Jun 18, 20246.00006.15006.00006.10006.100011,800
Jun 17, 20246.01006.01005.70005.83005.83005,900
Jun 14, 20246.15006.15006.15006.15006.1500200
Jun 13, 20246.71006.72006.24006.24006.24009,900

Related Tickers

RML.V Rusoro Mining Ltd.
0.8100
-4.71%
 
AUGC.V Au Gold Corp.
0.0200
+33.33%
 
AUQ.V AuQ Gold Mining Inc.
0.2800
+3.70%
 
XTG.TO Xtra-Gold Resources Corp.
2.0700
+2.48%
 
AUEN.V Golden Sky Minerals Corp.
0.1200
+20.00%
 
STA.V Sanatana Resources Inc.
0.8300
+1.22%
 
HAY.V Hayasa Metals Inc.
0.1250
+8.70%
 
RMLFF Rusoro Mining Ltd.
0.6040
-1.79%
 
GGAZF Goldgroup Mining Inc.
0.7300
0.00%
 
KGC.V Kestrel Gold Inc.
0.0450
+12.50%