Gabriel Resources Ltd. (TSXV:GBU)
Canada · Delayed Price · Currency is CAD 0.0850
0.00 (0.00%)
Oct 29, 2026, 12:44 PM EDT
Gabriel Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Oct 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 21,050 |
| Oct 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 91,000 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 21,167 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 36,740 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 320,000 |
| Oct 19, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 18,500 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,619 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 49,750 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 49,508 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,500 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 13,000 |
| Oct 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 8,005 |
| Oct 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 142,000 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 5,010 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 16,644 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 1,500 |
| Sep 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 28,400 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 500 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.52% | 2,000 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 35,500 |
| Sep 21, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 12.50% | 43,196 |
| Sep 15, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 33.33% | 3,500 |
| Sep 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -10.00% | 61,217 |
| Sep 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 6,500 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 65,510 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 52,846 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 3,443 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 41,700 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 54,804 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,450 |
| Sep 1, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -4.35% | 13,789 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -30.30% | 2,893 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 37.50% | 3,117 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 5,000 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,000 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 9,600 |
| Aug 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 13,650 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -22.58% | 41,020 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 28,814 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,900 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -19.44% | 1,000 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 52,521 |
| Aug 4, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 19.35% | 41,644 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 550 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |