Skip to main content
Gabriel Resources Ltd. (TSXV:GBU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0100 (13.33%)
Apr 24, 2025, 2:42 PM EDT

Gabriel Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.090.090.090.090.096.25%48,525
Apr 22, 20250.080.080.080.080.08--
Apr 21, 20250.080.080.080.080.086.67%-
Apr 17, 20250.080.080.080.080.08-48,000
Apr 16, 20250.080.080.080.080.08-9,000
Apr 15, 20250.080.080.080.080.087.14%25,300
Apr 14, 20250.070.070.070.070.077.69%-
Apr 11, 20250.070.070.070.070.07-18.75%15,000
Apr 10, 20250.080.080.080.080.086.67%-
Apr 9, 20250.080.080.080.080.0836.36%61,800
Apr 8, 20250.070.070.060.060.06-15.38%54,200
Apr 7, 20250.080.080.070.070.07-13.33%26,000
Apr 4, 20250.080.080.080.080.08-6.25%2,000
Apr 3, 20250.080.080.080.080.086.67%-
Apr 2, 20250.080.080.080.080.08-6.25%22,000
Apr 1, 20250.080.080.080.080.08-12,000
Mar 31, 20250.080.080.080.080.08--
Mar 28, 20250.090.090.080.080.08-9,000
Mar 27, 20250.080.080.080.080.08-2,000
Mar 26, 20250.080.080.080.080.08-3,030
Mar 25, 20250.080.080.080.080.08-5.88%23,401
Mar 24, 20250.090.090.080.090.09-5.56%7,400
Mar 21, 20250.090.090.090.090.0912.50%10,800
Mar 20, 20250.100.100.080.080.08-15.79%35,000
Mar 19, 20250.100.100.100.100.105.56%1,000
Mar 18, 20250.090.090.090.090.09-8,320
Mar 17, 20250.100.100.090.090.095.88%31,900
Mar 14, 20250.090.090.090.090.09-5.56%20,508
Mar 13, 20250.100.100.090.090.09-39,000
Mar 12, 20250.100.100.090.090.09-17,200
Mar 11, 20250.090.090.090.090.095.88%23,400
Mar 10, 20250.100.100.080.090.09-19.05%1,718,300
Mar 7, 20250.120.120.110.110.11-4.55%117,900
Mar 6, 20250.140.140.110.110.11-8.33%2,141
Mar 5, 20250.120.130.110.120.129.09%30,700
Mar 4, 20250.120.130.100.110.11-15.38%180,900
Mar 3, 20250.090.200.090.130.1385.71%126,800
Feb 28, 20250.070.070.070.070.077.69%32,000
Feb 27, 20250.070.070.070.070.07-13.33%117,000
Feb 26, 20250.080.080.080.080.08-6.25%2,500
Feb 25, 20250.090.090.080.080.08-106,000
Feb 24, 20250.070.080.070.080.086.67%94,344
Feb 21, 20250.080.080.080.080.087.14%3,329
Feb 20, 20250.070.070.070.070.077.69%-
Feb 19, 20250.070.070.070.070.07-2,300
Feb 18, 20250.100.100.060.070.07-35.00%33,300
Feb 14, 20250.100.100.100.100.10-2,130
Feb 13, 20250.100.100.050.100.10-7,760
Feb 12, 20250.100.100.100.100.10--
Feb 11, 20250.100.100.100.100.10-1,400