Gold Reserve Inc. - GRZ.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.07	2.14	2.14	2.15	1.97	9,795
December 03, 2025	1.84	2.08	2.08	2.17	1.84	55,000
December 02, 2025	1.86	1.89	1.89	2.13	1.86	17,300
December 01, 2025	1.7	1.98	1.98	1.98	1.7	10,403
November 28, 2025	1.77	1.74	1.74	1.8	1.7	11,240
November 27, 2025	1.71	1.59	1.59	1.74	1.45	37,900
November 26, 2025	1.91	1.85	1.85	1.91	1.65	50,942
November 25, 2025	1.84	2.01	2.01	2.01	1.67	83,920
November 24, 2025	1.71	1.83	1.83	1.83	1.71	25,926
November 21, 2025	1.7	1.7	1.7	1.74	1.7	5,501
November 20, 2025	1.68	1.65	1.65	1.69	1.65	3,025
November 19, 2025	1.71	1.74	1.74	1.86	1.62	35,200
November 18, 2025	1.86	1.79	1.79	1.9	1.79	12,347
November 17, 2025	2.12	1.9	1.9	2.12	1.85	8,801
November 14, 2025	1.95	1.94	1.94	1.95	1.93	2,300
November 13, 2025	2.12	1.97	1.97	2.19	1.93	9,000
November 12, 2025	2.04	2.01	2.01	2.04	2	6,800
November 11, 2025	2.16	2.03	2.03	2.16	2.01	13,300
November 10, 2025	2.39	2.15	2.15	2.47	2.15	12,215
November 07, 2025	2.4	2.2	2.2	2.4	2.2	9,104
November 06, 2025	2.43	2.35	2.35	2.43	2.35	5,100
November 05, 2025	2.3	2.52	2.52	2.52	2.3	13,710
November 04, 2025	2.05	2.41	2.41	2.42	2.05	23,900
November 03, 2025	2.19	2.3	2.3	2.31	2.19	48,602
October 31, 2025	2.23	2.2	2.2	2.32	2.2	39,500
October 30, 2025	2.16	2.19	2.19	2.19	2.16	3,700
October 29, 2025	2.19	2.19	2.19	2.2	2.14	91,500
October 28, 2025	2.12	2.15	2.15	2.15	2.1	10,300
October 27, 2025	1.91	2.03	2.03	2.2	1.91	19,400
October 24, 2025	2.13	1.94	1.94	2.13	1.92	25,310
October 23, 2025	1.82	1.87	1.87	1.97	1.82	37,300
October 22, 2025	2.1	1.85	1.85	2.11	1.85	32,217
October 21, 2025	2.05	2.05	2.05	2.1	2.04	9,100
October 20, 2025	2.1	2.04	2.04	2.18	2.04	6,030
October 17, 2025	2.11	2.03	2.03	2.16	2.03	8,200
October 16, 2025	2.26	2.1	2.1	2.3	2.1	16,900
October 15, 2025	2.17	2.15	2.15	2.3	2.15	29,713
October 14, 2025	1.95	2.19	2.19	2.22	1.85	22,908
October 10, 2025	2.22	2.09	2.09	2.25	2.09	8,900
October 09, 2025	2.24	2.2	2.2	2.25	2	32,300
October 08, 2025	2.23	2.08	2.08	2.34	2.08	14,619
October 07, 2025	2.23	2.18	2.18	2.23	2.09	28,900
October 06, 2025	2.23	2.23	2.23	2.29	2.23	27,300
October 03, 2025	2.31	2.27	2.27	2.33	2.25	38,800
October 02, 2025	2.53	2.36	2.36	2.53	2.3	20,790
October 01, 2025	2.42	2.32	2.32	2.42	2.32	5,300
September 30, 2025	2.35	2.3	2.3	2.5	2.3	28,410
September 29, 2025	2.59	2.33	2.33	2.59	2.33	30,500
September 26, 2025	2.54	2.46	2.46	2.64	2.42	5,526
September 25, 2025	2.5	2.41	2.41	2.59	2.39	9,116
September 24, 2025	2.5	2.5	2.5	2.57	2.35	61,200
September 23, 2025	2.2	2.34	2.34	2.55	2.2	204,205
September 22, 2025	2.28	2.15	2.15	2.28	2.15	147,809
September 19, 2025	2.58	2.21	2.21	2.58	2.15	67,000
September 18, 2025	3.61	2.2	2.2	3.61	1.83	151,000
September 17, 2025	3.48	3.79	3.79	4	3.47	54,100
September 16, 2025	3.05	3.45	3.45	3.48	3.05	257,501
September 15, 2025	3.21	3.03	3.03	3.21	2.84	8,826
September 12, 2025	3.06	3.18	3.18	3.18	3.05	1,270
September 11, 2025	3.17	3.17	3.17	3.19	3.08	6,500

Gold Reserve Inc. (GRZ.V) TSXV