GOLD RESERVE Historical Data

GOR Page 2
Download
Date Close Price change Market cap Trading volume
Jul 27, 2025 $ 0.000677
+7.40%
$ 676,782 $ 1,927
Jul 26, 2025 $ 0.000624
+1.22%
$ 624,093 $ 697
Jul 25, 2025 $ 0.000617
+0.83%
$ 616,762 $ 1,015
Jul 24, 2025 $ 0.000612
-2.33%
$ 611,956 $ 1,722
Jul 23, 2025 $ 0.000625
+0.86%
$ 624,735 $ 506
Jul 22, 2025 $ 0.000621
+4.02%
$ 620,838 $ 787
Jul 21, 2025 $ 0.000603
+2.03%
$ 603,410 $ 783
Jul 20, 2025 $ 0.00059
-2.15%
$ 589,899 $ 3,029
Jul 19, 2025 $ 0.000603
-2.75%
$ 603,349 $ 2,784
Jul 18, 2025 $ 0.000619
+0.20%
$ 618,620 $ 4,186
Jul 17, 2025 $ 0.000615
-8.86%
$ 615,198 $ 3,941
Jul 16, 2025 $ 0.000676
+0.47%
$ 675,670 $ 3,537
Jul 15, 2025 $ 0.000674
+3.62%
$ 673,985 $ 6,517
Jul 14, 2025 $ 0.000649
-7.82%
$ 649,415 $ 2,799
Jul 13, 2025 $ 0.000704
+6.11%
$ 704,050 $ 3,378
Jul 12, 2025 $ 0.000651
-25.82%
$ 651,061 $ 10,677
Jul 11, 2025 $ 0.000876
-7.33%
$ 876,242 $ 4,110
Jul 10, 2025 $ 0.00101
-3.87%
$ 1.01 million $ 2,399
Jul 9, 2025 $ 0.00105
-8.64%
$ 1.05 million $ 3,396
Jul 8, 2025 $ 0.00115
-0.47%
$ 1.15 million $ 4,732
Jul 7, 2025 $ 0.00116
-6.04%
$ 1.16 million $ 2,903
Apr 4, 2025 $ 0.000648
+0.00%
$ -- $ 1,956
Apr 3, 2025 $ 0.000599
+0.00%
$ -- $ 356
Mar 28, 2025 $ 0.000756
+0.00%
$ -- $ 3,539
Mar 27, 2025 $ 0.000781
+0.00%
$ -- $ 416
Mar 21, 2025 $ 0.000776
+0.00%
$ -- $ 331
Mar 20, 2025 $ 0.000777
+0.00%
$ -- $ 957
Mar 14, 2025 $ 0.000729
+0.00%
$ -- $ 1,181
Mar 13, 2025 $ 0.000716
+0.00%
$ -- $ 1,000
Mar 7, 2025 $ 0.000727
+0.00%
$ -- $ 1,076
Mar 6, 2025 $ 0.00069
+0.00%
$ -- $ 3,179
Feb 28, 2025 $ 0.000752
+0.00%
$ -- $ 2,028
Feb 27, 2025 $ 0.000763
+0.00%
$ -- $ 2,077
Feb 20, 2025 $ 0.00141
-10.38%
$ -- $ 8,648
Feb 19, 2025 $ 0.00159
+12.60%
$ 1.59 million $ 11,047
Feb 18, 2025 $ 0.00145
-17.17%
$ 1.45 million $ 8,334
Feb 17, 2025 $ 0.00192
+131.25%
$ 1.92 million $ 1,119
Feb 16, 2025 $ 0.000841
+2.39%
$ 841,251 $ 877
Feb 15, 2025 $ 0.000854
+4.47%
$ 853,711 $ 780
Feb 14, 2025 $ 0.000804
-9.88%
$ 804,191 $ 1,735
Feb 13, 2025 $ 0.000934
-3.18%
$ 933,604 $ 1,427
Feb 12, 2025 $ 0.000946
+22.59%
$ 946,220 $ 5,315
Feb 11, 2025 $ 0.000805
-6.56%
$ 805,329 $ 4,168
Feb 10, 2025 $ 0.000844
+6.65%
$ 843,826 $ 6,470
Feb 9, 2025 $ 0.000785
-3.35%
$ 784,704 $ 5,790
Feb 8, 2025 $ 0.000774
+7.18%
$ 773,996 $ 1,880
Feb 7, 2025 $ 0.000721
-11.78%
$ 720,571 $ 3,315
Feb 6, 2025 $ 0.000929
+30.07%
$ 929,408 $ 4,098
Feb 5, 2025 $ 0.000719
-4.47%
$ 719,330 $ 18,675
Feb 4, 2025 $ 0.000796
-6.98%
$ 795,856 $ 4,350