Gold Reserve Ltd. GDRZF
3.47 USD -0.02 (-0.57%)
Regular-session close
3.24 Day range 3.50
1.15 52-week range 5.60
- YTD
- +106.55%
- 1 year
- +139.31%
GDRZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.40 | 3.50 | 3.24 | 3.45 | -0.04 | -1.15% | 9,850 |
| Nov 12, 2026 | 3.40 | 3.49 | 3.23 | 3.49 | 0.00 | 0.00% | 44,900 |
| Nov 11, 2026 | 3.23 | 3.49 | 3.22 | 3.49 | +0.22 | +6.73% | 19,800 |
| Nov 10, 2026 | 3.55 | 3.55 | 3.23 | 3.27 | -0.30 | -8.40% | 30,000 |
| Nov 9, 2026 | 3.70 | 3.73 | 3.57 | 3.57 | -0.17 | -4.55% | 33,400 |
| Nov 6, 2026 | 3.93 | 3.93 | 3.66 | 3.74 | -0.19 | -4.83% | 5,100 |
| Nov 5, 2026 | 4.09 | 4.11 | 3.89 | 3.93 | -0.24 | -5.76% | 24,500 |
| Nov 4, 2026 | 4.12 | 4.17 | 4.07 | 4.17 | +0.02 | +0.48% | 1,900 |
| Nov 3, 2026 | 3.88 | 4.30 | 3.88 | 4.15 | +0.29 | +7.51% | 8,700 |
| Nov 2, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | -0.14 | -3.50% | 25,700 |
| Oct 30, 2026 | 4.00 | 4.00 | 3.84 | 4.00 | -0.14 | -3.38% | 33,600 |
| Oct 29, 2026 | 4.10 | 4.26 | 3.97 | 4.14 | -0.12 | -2.82% | 46,900 |
| Oct 28, 2026 | 4.49 | 4.49 | 4.25 | 4.26 | -0.24 | -5.33% | 12,900 |
| Oct 27, 2026 | 4.62 | 4.62 | 4.47 | 4.50 | -0.12 | -2.60% | 12,200 |
| Oct 26, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | -0.10 | -2.12% | 3,000 |
| Oct 23, 2026 | 4.70 | 4.76 | 4.62 | 4.72 | -0.04 | -0.84% | 21,300 |
| Oct 22, 2026 | 5.03 | 5.09 | 4.62 | 4.76 | -0.31 | -6.11% | 925,600 |
| Oct 21, 2026 | 5.10 | 5.11 | 5.07 | 5.07 | -0.02 | -0.39% | 31,400 |
| Oct 20, 2026 | 5.14 | 5.14 | 5.06 | 5.09 | -0.03 | -0.59% | 15,200 |
| Oct 19, 2026 | 5.15 | 5.16 | 5.10 | 5.12 | 0.00 | 0.00% | 9,800 |
| Oct 16, 2026 | 5.10 | 5.25 | 5.07 | 5.12 | +0.03 | +0.59% | 1,161,300 |
| Oct 15, 2026 | 5.06 | 5.13 | 5.06 | 5.09 | +0.04 | +0.79% | 47,400 |
| Oct 14, 2026 | 5.07 | 5.15 | 5.00 | 5.05 | -0.10 | -1.94% | 94,800 |
| Oct 13, 2026 | 5.22 | 5.22 | 5.07 | 5.15 | -0.05 | -0.96% | 68,300 |
| Oct 12, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | -0.05 | -0.95% | 1,200 |
| Oct 9, 2026 | 5.22 | 5.26 | 5.17 | 5.25 | +0.03 | +0.57% | 14,400 |
| Oct 8, 2026 | 5.14 | 5.25 | 5.13 | 5.22 | +0.09 | +1.75% | 23,800 |
| Oct 7, 2026 | 5.07 | 5.15 | 5.06 | 5.13 | +0.04 | +0.79% | 53,100 |
| Oct 6, 2026 | 5.06 | 5.14 | 5.06 | 5.09 | +0.03 | +0.59% | 2,300 |
| Oct 5, 2026 | 4.95 | 5.14 | 4.95 | 5.06 | -0.01 | -0.20% | 20,100 |
| Oct 2, 2026 | 4.91 | 5.15 | 4.91 | 5.07 | +0.27 | +5.63% | 226,700 |
| Oct 1, 2026 | 4.56 | 4.97 | 4.56 | 4.80 | -0.16 | -3.23% | 59,300 |
| Sep 30, 2026 | 4.83 | 4.96 | 4.83 | 4.96 | +0.12 | +2.48% | 16,600 |
| Sep 29, 2026 | 4.80 | 4.85 | 4.80 | 4.84 | +0.04 | +0.83% | 6,500 |
| Sep 28, 2026 | 4.75 | 4.89 | 4.74 | 4.80 | -0.02 | -0.41% | 68,900 |
| Sep 25, 2026 | 4.83 | 4.85 | 4.75 | 4.82 | +0.02 | +0.42% | 114,900 |
| Sep 24, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | -0.09 | -1.84% | 9,900 |
| Sep 23, 2026 | 4.88 | 4.93 | 4.87 | 4.89 | +0.02 | +0.41% | 8,200 |
| Sep 22, 2026 | 4.87 | 4.91 | 4.87 | 4.87 | -0.04 | -0.81% | 8,100 |
| Sep 21, 2026 | 4.88 | 4.91 | 4.88 | 4.91 | -0.04 | -0.81% | 1,100 |
| Sep 18, 2026 | 4.90 | 4.99 | 4.90 | 4.95 | +0.07 | +1.43% | 29,300 |
| Sep 17, 2026 | 4.85 | 4.93 | 4.80 | 4.88 | -0.01 | -0.20% | 39,600 |
| Sep 16, 2026 | 4.80 | 4.94 | 4.80 | 4.89 | +0.09 | +1.87% | 30,400 |
| Sep 15, 2026 | 4.78 | 5.01 | 4.65 | 4.80 | 0.00 | 0.00% | 73,500 |
| Sep 14, 2026 | 4.80 | 4.83 | 4.61 | 4.80 | 0.00 | 0.00% | 172,300 |
| Sep 11, 2026 | 4.76 | 4.85 | 4.76 | 4.80 | -0.02 | -0.41% | 88,200 |
| Sep 10, 2026 | 4.84 | 4.86 | 4.80 | 4.82 | -0.02 | -0.41% | 231,900 |
| Sep 9, 2026 | 4.80 | 4.90 | 4.80 | 4.84 | +0.01 | +0.21% | 32,100 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.80 | 4.83 | -0.07 | -1.43% | 175,400 |
| Sep 4, 2026 | 4.79 | 5.01 | 4.79 | 4.90 | +0.06 | +1.24% | 92,000 |
| Sep 3, 2026 | 4.77 | 4.84 | 4.77 | 4.84 | +0.04 | +0.83% | 107,900 |
| Sep 2, 2026 | 4.84 | 4.86 | 4.56 | 4.80 | -0.04 | -0.83% | 397,600 |
| Sep 1, 2026 | 4.78 | 4.87 | 4.78 | 4.84 | +0.01 | +0.21% | 164,300 |
| Aug 31, 2026 | 4.80 | 4.87 | 4.80 | 4.83 | +0.02 | +0.42% | 224,700 |
| Aug 28, 2026 | 4.82 | 4.82 | 4.75 | 4.81 | +0.01 | +0.21% | 135,400 |
| Aug 27, 2026 | 4.80 | 4.85 | 4.67 | 4.80 | +0.02 | +0.42% | 495,500 |
| Aug 26, 2026 | 4.70 | 4.87 | 4.70 | 4.78 | -0.05 | -1.04% | 72,000 |
| Aug 25, 2026 | 4.78 | 4.83 | 4.75 | 4.83 | +0.01 | +0.21% | 49,400 |
| Aug 24, 2026 | 4.80 | 4.85 | 4.65 | 4.82 | +0.04 | +0.84% | 745,600 |
| Aug 21, 2026 | 4.75 | 4.84 | 4.74 | 4.78 | -0.05 | -1.04% | 18,000 |
| Aug 20, 2026 | 4.61 | 4.86 | 4.61 | 4.83 | +0.18 | +3.87% | 82,800 |
| Aug 19, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | -0.01 | -0.21% | 13,000 |
| Aug 18, 2026 | 4.73 | 4.73 | 4.56 | 4.66 | -0.04 | -0.85% | 2,593,600 |
| Aug 17, 2026 | 4.63 | 4.72 | 4.59 | 4.70 | +0.11 | +2.40% | 43,000 |
| Aug 14, 2026 | 4.61 | 4.64 | 4.55 | 4.59 | 0.00 | 0.00% | 74,200 |
65 days, newest first. Daily bars as drawn on the GDRZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.