Gold Reserve Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.420 | 5.480 | 5.380 | 5.380 | 5.380 | 13,962 |
| 2025-07-31 | 5.360 | 5.460 | 5.360 | 5.460 | 5.460 | 12,400 |
| 2025-07-30 | 5.570 | 5.610 | 5.360 | 5.410 | 5.410 | 39,036 |
| 2025-07-29 | 5.430 | 5.610 | 5.350 | 5.540 | 5.540 | 16,080 |
| 2025-07-28 | 5.360 | 5.420 | 5.200 | 5.380 | 5.380 | 10,250 |
| 2025-07-25 | 5.390 | 5.480 | 5.200 | 5.390 | 5.390 | 27,815 |
| 2025-07-24 | 5.340 | 5.490 | 5.320 | 5.390 | 5.390 | 50,224 |
| 2025-07-23 | 5.560 | 5.560 | 5.330 | 5.390 | 5.390 | 26,917 |
| 2025-07-22 | 5.500 | 5.515 | 5.310 | 5.390 | 5.390 | 12,588 |
| 2025-07-21 | 5.930 | 5.930 | 5.340 | 5.510 | 5.510 | 43,171 |
| 2025-07-18 | 5.000 | 5.780 | 5.000 | 5.630 | 5.630 | 110,095 |
| 2025-07-17 | 4.810 | 5.050 | 4.810 | 4.970 | 4.970 | 25,900 |
| 2025-07-16 | 5.120 | 5.120 | 4.510 | 4.880 | 4.880 | 26,596 |
| 2025-07-15 | 4.780 | 4.780 | 4.580 | 4.640 | 4.640 | 31,684 |
| 2025-07-14 | 4.620 | 4.800 | 4.520 | 4.780 | 4.780 | 21,967 |
| 2025-07-11 | 5.000 | 5.090 | 4.680 | 4.890 | 4.890 | 35,135 |
| 2025-07-10 | 4.750 | 4.990 | 4.750 | 4.910 | 4.910 | 19,441 |
| 2025-07-09 | 4.860 | 4.860 | 4.700 | 4.700 | 4.700 | 29,244 |
| 2025-07-08 | 4.750 | 4.800 | 4.510 | 4.750 | 4.750 | 28,321 |
| 2025-07-07 | 4.370 | 4.800 | 4.370 | 4.750 | 4.750 | 71,438 |
| 2025-07-04 | 4.480 | 4.480 | 4.350 | 4.410 | 4.410 | 1,820 |
| 2025-07-03 | 4.490 | 4.800 | 4.000 | 4.450 | 4.450 | 130,105 |
| 2025-07-02 | 3.100 | 4.200 | 3.080 | 3.850 | 3.850 | 129,755 |
| 2025-06-30 | 2.720 | 2.800 | 2.700 | 2.700 | 2.700 | 5,500 |
| 2025-06-27 | 2.800 | 2.810 | 2.700 | 2.750 | 2.750 | 7,890 |
| 2025-06-26 | 2.910 | 2.910 | 2.700 | 2.700 | 2.700 | 39,750 |
| 2025-06-25 | 2.880 | 3.100 | 2.850 | 2.910 | 2.910 | 25,725 |
| 2025-06-24 | 2.950 | 3.000 | 2.940 | 3.000 | 3.000 | 1,100 |
| 2025-06-23 | 2.960 | 3.090 | 2.950 | 3.090 | 3.090 | 5,000 |
| 2025-06-20 | 3.000 | 3.000 | 2.960 | 2.990 | 2.990 | 5,800 |
| 2025-06-18 | 2.840 | 3.100 | 2.840 | 3.000 | 3.000 | 12,100 |
| 2025-06-17 | 2.710 | 2.870 | 2.710 | 2.760 | 2.760 | 2,904 |
| 2025-06-16 | 2.790 | 3.030 | 2.625 | 2.980 | 2.980 | 18,718 |
| 2025-06-13 | 2.730 | 2.730 | 2.720 | 2.720 | 2.720 | 1,062 |
| 2025-06-12 | 2.730 | 2.800 | 2.700 | 2.790 | 2.790 | 18,070 |
| 2025-06-11 | 2.700 | 2.810 | 2.680 | 2.790 | 2.790 | 13,000 |
| 2025-06-09 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 223 |
| 2025-06-06 | 2.750 | 2.750 | 2.730 | 2.740 | 2.740 | 800 |
| 2025-06-05 | 2.650 | 2.750 | 2.650 | 2.750 | 2.750 | 17,103 |
| 2025-06-04 | 2.595 | 2.630 | 2.595 | 2.630 | 2.630 | 1,455 |
| 2025-06-03 | 2.460 | 2.500 | 2.440 | 2.500 | 2.500 | 10,100 |
| 2025-06-02 | 2.580 | 2.580 | 2.500 | 2.500 | 2.500 | 12,450 |
| 2025-05-30 | 2.440 | 2.470 | 2.440 | 2.450 | 2.450 | 1,600 |
| 2025-05-29 | 2.140 | 2.750 | 2.140 | 2.440 | 2.440 | 38,921 |
| 2025-05-28 | 2.140 | 2.150 | 2.100 | 2.100 | 2.100 | 4,700 |
| 2025-05-27 | 2.010 | 2.050 | 1.920 | 1.920 | 1.920 | 6,500 |
| 2025-05-23 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 700 |
| 2025-05-22 | 2.020 | 2.020 | 1.900 | 1.900 | 1.900 | 20,855 |
| 2025-05-21 | 2.060 | 2.090 | 2.050 | 2.090 | 2.090 | 3,612 |
| 2025-05-20 | 2.070 | 2.140 | 2.070 | 2.140 | 2.140 | 3,400 |
| 2025-05-16 | 2.000 | 2.110 | 2.000 | 2.110 | 2.110 | 4,800 |
| 2025-05-15 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 100 |
| 2025-05-14 | 2.250 | 2.250 | 2.150 | 2.150 | 2.150 | 14,600 |
| 2025-05-13 | 2.240 | 2.250 | 2.230 | 2.250 | 2.250 | 2,200 |
| 2025-05-12 | 2.170 | 2.180 | 2.130 | 2.180 | 2.180 | 4,778 |
| 2025-05-09 | 2.160 | 2.160 | 2.140 | 2.160 | 2.160 | 2,823 |
| 2025-05-08 | 2.220 | 2.220 | 2.110 | 2.160 | 2.160 | 2,375 |
| 2025-05-07 | 2.190 | 2.190 | 2.080 | 2.080 | 2.080 | 1,720 |
| 2025-05-06 | 2.180 | 2.240 | 2.170 | 2.220 | 2.220 | 4,800 |
| 2025-05-05 | 2.060 | 2.090 | 2.060 | 2.090 | 2.090 | 915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-12 | 0.7600 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.