Gabriel Resources Ltd. (GBRRF)
OTCMKTS
· Delayed Price · Currency is USD
0.0530
-0.0020 (-3.64%)
May 28, 2025, 9:30 AM EDT
Gabriel Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 55 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.36% | 330 |
| May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 250 |
| May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.15% | 2,534 |
| May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| May 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50 |
| May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10 |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | 26,500 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 29.79% | 1,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.96% | 500 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 24.12% | 4,899 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.04% | 200 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.22% | 3,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 62.50% | 219 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 160 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -59.88% | 100 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |