Gabriel Resources Ltd. (TSXV:GBU)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0450 (-20.00%)
May 21, 2026, 3:22 PM EST
Gabriel Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | - | -20.00% | 37,527 |
| May 20, 2026 | 0.20 | 0.25 | 0.20 | 0.23 | 0.23 | 7.14% | 192,753 |
| May 19, 2026 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 23.53% | 122,887 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 112,237 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,655 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 20,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 657 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,200 |
| May 6, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 15.38% | 25,500 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 17,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,000 |
| May 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,140 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 605 |
| Apr 28, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 8,983 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -18.75% | 66,827 |
| Apr 23, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 155,643 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 10,960 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 4,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 32,165 |
| Apr 17, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 24,414 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 2,134 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 800 |
| Apr 10, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 20,636 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,591 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 12,894 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 27,800 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 12,894 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 3,600 |
| Mar 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 13,000 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 9,811 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.00% | 1,072 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 30,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -17.86% | 108,302 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,063 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 73,540 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,519 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -25.00% | 112,036 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,794 |
| Mar 6, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 120,589 |
| Mar 5, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 71,305 |
| Mar 4, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 55,500 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.35% | 20,306 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 25,224 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 67,020 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 21,010 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 11,772 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,627 |