Gabriel Resources Ltd. (GBRRF)
OTCMKTS · Delayed Price · Currency is USD
0.1200
0.00 (0.00%)
Aug 5, 2026, 11:09 AM EST
GBRRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.42% | 300 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 104,333 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.91% | 39,100 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.00% | 150 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 18.94% | 100 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 400 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.93% | 4,000 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.24% | 100 |
| Jun 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 27.43% | 1,100 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -24.17% | 2,174 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.69% | 17,500 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 10,000 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -8.78% | 20,550 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.75% | 2,400 |
| May 20, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 0.38% | 17,427 |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 33.84% | 10,500 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.26% | 2,079 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.59% | 2,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 13.29% | 8,000 |
| May 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -13.38% | 550 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 27.03% | 8,000 |
| May 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.56% | 200 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.07% | 850 |
| Apr 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.59% | 200 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.95% | 22,500 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.51% | 22,000 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.56% | 300 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 300 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 12.65% | 10,000 |
| Apr 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.90% | 5,500 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 100 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.01% | 10,000 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -7.72% | 1,430 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.00% | 600 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.34% | 830 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.26% | 2,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 2,000 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 20.51% | 6,950 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 14.47% | 5,652 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 9,713 |
| Feb 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.91% | 100 |
| Feb 18, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.45% | 550 |
| Feb 17, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 11.61% | 5,399 |