Skip to main content
logo
Gabriel Resources Ltd. (GBRRF)
OTCMKTS · Delayed Price · Currency is USD
0.0920
+0.0018 (2.00%)
At close: Mar 20, 2026

Gabriel Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.090.090.090.090.092.00%600
Mar 18, 20260.090.090.090.090.09-14.34%830
Mar 13, 20260.110.110.110.110.110.29%2,000
Mar 10, 20260.110.110.110.110.110.19%2,000
Mar 5, 20260.100.100.100.100.1020.46%6,950
Mar 4, 20260.090.090.090.090.0914.47%5,652
Feb 27, 20260.080.080.080.080.08-9,713
Feb 24, 20260.080.080.080.080.08-3.92%100
Feb 18, 20260.070.080.070.080.085.47%550
Feb 17, 20260.060.080.060.080.0811.61%5,399
Feb 10, 20260.070.070.070.070.07-1,450
Feb 6, 20260.070.070.070.070.073.38%600
Feb 4, 20260.070.070.070.070.07-7.14%300
Feb 3, 20260.070.080.070.070.074.17%20,957
Feb 2, 20260.070.070.070.070.07-8.82%100,536
Jan 30, 20260.080.080.070.070.07-1.73%5,500
Jan 29, 20260.080.080.080.080.08-1.96%500
Jan 28, 20260.080.080.080.080.085.37%7,006
Jan 26, 20260.090.090.070.070.078.04%307
Jan 22, 20260.070.070.070.070.07-8.82%290
Jan 20, 20260.070.070.070.070.07-11.84%100
Jan 16, 20260.080.080.080.080.08-2.79%100
Jan 15, 20260.090.090.090.090.093.86%7,504
Jan 14, 20260.080.080.080.080.08-8.00%10,050
Jan 13, 20260.090.090.090.090.094.65%798
Jan 12, 20260.090.090.080.090.09-4.12%9,675
Jan 8, 20260.090.090.090.090.09-9.21%20,000
Jan 6, 20260.110.110.090.100.10-1.20%10,000
Jan 5, 20260.100.100.100.100.1082.48%250
Dec 31, 20250.060.060.050.050.05-9.42%75,000
Dec 30, 20250.060.060.060.060.060.83%50,210
Dec 29, 20250.060.060.060.060.06-3.38%570
Dec 24, 20250.060.060.060.060.068.76%130
Dec 23, 20250.060.060.060.060.06-4.83%100
Dec 22, 20250.060.060.060.060.06-0.50%7,600
Dec 19, 20250.070.070.060.060.06-1,700
Dec 18, 20250.060.060.060.060.06-8.08%2,000
Dec 16, 20250.070.070.070.070.0711.38%5,000
Dec 15, 20250.070.070.060.060.06-16.45%60,943
Dec 12, 20250.070.070.070.070.07-4.08%3,200
Dec 11, 20250.070.070.070.070.0714.84%17,900
Dec 9, 20250.060.060.060.060.06-0.31%2,200
Dec 8, 20250.060.060.060.060.063.88%1,947
Dec 3, 20250.060.060.060.060.06-4.63%154
Dec 2, 20250.060.060.060.060.0614.08%450
Dec 1, 20250.060.060.060.060.06-7.49%1,428
Nov 28, 20250.060.060.060.060.0616.29%1,000
Nov 26, 20250.050.050.050.050.05-13.44%4,960
Nov 21, 20250.060.060.060.060.065.17%10,000
Nov 19, 20250.060.060.060.060.068.01%500