Skip to main content
logo
Gabriel Resources Ltd. (GBRRF)
OTCMKTS · Delayed Price · Currency is USD
0.14304
-0.0138 (-8.78%)
Jun 1, 2026, 11:11 AM EST

GBRRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20260.130.140.130.140.14-8.78%20,550
May 27, 20260.150.160.150.160.16-1.75%2,400
May 20, 20260.130.170.130.160.160.38%17,427
May 19, 20260.150.160.150.160.1633.84%10,500
May 14, 20260.120.120.120.120.123.26%2,079
May 13, 20260.120.120.120.120.124.59%2,000
May 12, 20260.110.110.110.110.1113.29%8,000
May 11, 20260.090.100.090.100.10-13.38%550
May 6, 20260.110.110.110.110.1127.03%8,000
May 5, 20260.090.090.090.090.09-9.56%200
Apr 29, 20260.100.100.100.100.103.07%850
Apr 28, 20260.090.090.090.090.09-15.59%200
Apr 23, 20260.110.110.110.110.119.95%22,500
Apr 22, 20260.100.100.100.100.108.51%22,000
Apr 21, 20260.090.090.090.090.09-6.56%300
Apr 20, 20260.100.100.100.100.105.56%300
Apr 17, 20260.100.100.100.100.1012.65%10,000
Apr 10, 20260.080.080.080.080.08-4.90%5,500
Apr 8, 20260.090.090.090.090.09-1.16%100
Apr 7, 20260.090.090.090.090.096.01%10,000
Apr 1, 20260.100.100.080.080.08-7.72%1,430
Mar 20, 20260.090.090.090.090.092.00%600
Mar 18, 20260.090.090.090.090.09-14.34%830
Mar 13, 20260.110.110.110.110.110.26%2,000
Mar 10, 20260.110.110.110.110.110.18%2,000
Mar 5, 20260.100.100.100.100.1020.51%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, 20260.080.080.080.080.08-3.91%100
Feb 18, 20260.070.080.070.080.085.45%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, 20260.070.070.070.070.07-8.77%100,536
Jan 30, 20260.080.080.070.070.07-1.79%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, 20260.070.070.070.070.07-8.84%290
Jan 20, 20260.070.070.070.070.07-11.83%100
Jan 16, 20260.080.080.080.080.08-2.78%100
Jan 15, 20260.090.090.090.090.093.83%7,504
Jan 14, 20260.080.080.080.080.08-7.97%10,050
Jan 13, 20260.090.090.090.090.094.65%798
Jan 12, 20260.090.090.080.090.09-4.09%9,675
Jan 8, 20260.090.090.090.090.09-9.19%20,000
Jan 6, 20260.110.110.090.100.10-1.25%10,000
Jan 5, 20260.100.100.100.100.1082.45%250