Gabriel Resources Ltd. (GBRRF)
OTCMKTS
· Delayed Price · Currency is USD
0.0493
-0.0037 (-6.96%)
Apr 23, 2025, 4:00 PM EDT
Gabriel Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.15% | 6,900 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.29% | 3,033 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 69.96% | 4,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 10, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -71.21% | 6,891 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 133 |
| Mar 3, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 149.79% | 29,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.17% | 500 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.26% | 13,852 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.76% | 101 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.25% | 529 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22 |
| Feb 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.00% | 6,117 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -26.47% | 201 |