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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	5.2	5.36	5.36	5.36	5.04	251,957
January 12, 2026	5.37	5.4	5.4	5.69	5.13	274,700
January 09, 2026	5.4	5.47	5.47	5.75	5.3	196,438
January 08, 2026	5.01	5.4	5.4	5.4	4.61	271,800
January 07, 2026	4.85	5.04	5.04	5.23	4.6	351,200
January 06, 2026	4.8	4.79	4.79	5.1	4.3	356,623
January 05, 2026	6.84	4.57	4.57	6.85	4.3	1.17M
January 02, 2026	2.22	2.36	2.36	2.36	2.22	5,800
December 31, 2025	2.13	2.28	2.28	2.28	2.13	4,600
December 30, 2025	2.1	2.22	2.22	2.31	2.1	5,432
December 29, 2025	2.42	2.17	2.17	2.42	2.15	19,100
December 23, 2025	1.92	2.15	2.15	2.22	1.92	34,419
December 22, 2025	2.49	2.2	2.2	2.51	2.09	12,900
December 19, 2025	2.14	2.22	2.22	2.22	2.12	52,500
December 18, 2025	2.3	2.2	2.2	2.3	2.17	29,906
December 17, 2025	2.12	2.3	2.3	2.3	2.05	27,719
December 16, 2025	1.93	1.99	1.99	2.07	1.92	19,701
December 15, 2025	2.07	2.04	2.04	2.14	2.04	29,429
December 12, 2025	2.15	2.07	2.07	2.15	2.07	6,301
December 11, 2025	2.18	2.1	2.1	2.2	2.03	30,900
December 10, 2025	2.07	2.18	2.18	2.18	2.07	1,112
December 09, 2025	2.02	1.96	1.96	2.07	1.96	7,301
December 08, 2025	1.9	2.01	2.01	2.04	1.9	14,200
December 05, 2025	2.18	2.2	2.2	2.31	2.16	25,244
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

Gold Reserve Inc. (GRZ.V) TSXV