Canada markets closed

Gabriel Resources Ltd. (GBU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.01000.01000.01000.01000.01005,000
May 16, 20240.01000.01000.01000.01000.010056,000
May 15, 20240.01000.01000.01000.01000.0100251,800
May 14, 20240.01000.02000.01000.01000.0100840,900
May 13, 20240.01000.02000.01000.01000.0100838,600
May 10, 20240.01000.01000.01000.01000.01003,662,000
May 09, 20240.01000.01000.01000.01000.0100460,600
May 08, 20240.01000.01000.01000.01000.01002,146,000
May 07, 20240.01000.01000.01000.01000.0100373,100
May 06, 20240.01000.01000.01000.01000.0100176,000
May 03, 20240.01000.01000.01000.01000.0100504,300
May 02, 20240.01000.01000.01000.01000.01001,587,500
May 01, 20240.02000.02000.01000.01000.010068,389,400
Apr 30, 20240.02000.02000.02000.02000.0200665,900
Apr 29, 20240.02000.02000.02000.02000.02004,915,900
Apr 26, 20240.02000.02000.02000.02000.020044,000
Apr 25, 20240.02000.02000.02000.02000.0200345,800
Apr 24, 20240.02000.02000.02000.02000.02001,230,300
Apr 23, 20240.02000.02000.02000.02000.02001,800
Apr 22, 20240.02000.02000.02000.02000.0200180,900
Apr 19, 20240.02000.02000.02000.02000.0200150,700
Apr 18, 20240.02000.02000.02000.02000.0200190,000
Apr 17, 20240.02000.02000.02000.02000.020064,900
Apr 16, 20240.02000.02000.02000.02000.02001,000
Apr 15, 20240.02000.02000.01000.02000.0200453,600
Apr 12, 20240.02000.02000.02000.02000.0200118,400
Apr 11, 20240.02000.02000.02000.02000.02002,100
Apr 10, 20240.02000.02000.02000.02000.0200334,800
Apr 09, 20240.02000.02000.02000.02000.0200263,300
Apr 08, 20240.02000.02000.02000.02000.020024,600
Apr 05, 20240.02000.02000.02000.02000.0200220,500
Apr 04, 20240.02000.02000.02000.02000.0200149,900
Apr 03, 20240.02000.02000.02000.02000.0200509,900
Apr 02, 20240.02000.02000.02000.02000.020020,500
Apr 01, 20240.02000.02000.02000.02000.02007,100
Mar 28, 20240.02000.02000.02000.02000.020031,600
Mar 27, 20240.01000.02000.01000.02000.02001,992,700
Mar 26, 20240.02000.02000.01000.01000.01006,395,700
Mar 25, 20240.02000.02000.02000.02000.0200291,100
Mar 22, 20240.02000.02000.02000.02000.02001,263,800
Mar 21, 20240.03000.03000.02000.02000.02009,865,800
Mar 20, 20240.03000.03000.03000.03000.0300719,700
Mar 19, 20240.03000.03000.03000.03000.03001,105,000
Mar 18, 20240.03000.03000.03000.03000.03002,365,000
Mar 15, 20240.03000.03000.03000.03000.03007,146,700
Mar 14, 20240.02000.03000.02000.03000.03006,373,200
Mar 13, 20240.03000.03000.02000.02000.020017,207,900
Mar 12, 20240.04000.04000.03000.03000.030012,412,700
Mar 11, 20240.06000.06000.02000.02000.020011,146,200
Mar 08, 20240.87000.87000.87000.87000.8700-
Mar 07, 20240.87000.88000.82000.87000.8700977,700
Mar 06, 20240.80000.81000.79000.80000.800058,000
Mar 05, 20240.80000.80000.78000.80000.800033,400
Mar 04, 20240.83000.83000.74000.78000.7800232,900
Mar 01, 20240.82000.83000.77000.80000.8000452,800
Feb 29, 20240.81000.81000.79000.80000.8000190,900
Feb 28, 20240.81000.89000.74000.80000.8000507,600
Feb 27, 20240.70000.82000.67000.82000.8200644,000
Feb 26, 20240.67000.70000.65000.65000.6500322,000
Feb 23, 20240.65000.67000.64000.64000.6400226,900
Feb 22, 20240.64000.66000.63000.65000.6500113,500
Feb 21, 20240.65000.66000.64000.66000.6600231,500
Feb 20, 20240.66000.67000.65000.65000.6500561,700
Feb 16, 20240.63000.67000.63000.66000.6600255,100
Feb 15, 20240.65000.67000.58000.61000.6100359,000
Feb 14, 20240.60000.63000.58000.63000.6300131,000
Feb 13, 20240.64000.64000.58000.58000.5800242,400
Feb 12, 20240.67000.68000.63000.64000.6400338,900
Feb 09, 20240.66000.66000.57000.57000.5700776,600
Feb 08, 20240.64000.64000.63000.64000.6400275,700
Feb 07, 20240.62000.62000.61000.61000.6100229,800
Feb 06, 20240.65000.65000.59000.59000.5900311,500
Feb 05, 20240.65000.65000.58000.58000.5800430,600
Feb 02, 20240.55000.60000.55000.57000.5700459,200
Feb 01, 20240.50000.54000.50000.51000.5100808,800
Jan 31, 20240.47000.47000.44000.45000.450041,300
Jan 30, 20240.47000.47000.47000.47000.470071,800
Jan 29, 20240.47000.47000.46000.46000.460032,800
Jan 26, 20240.48000.48000.45000.46000.460051,200
Jan 25, 20240.47000.47000.47000.47000.470019,700
Jan 24, 20240.47000.47000.46000.46000.460020,100
Jan 23, 20240.46000.47000.46000.47000.470057,000
Jan 22, 20240.46000.46000.46000.46000.460098,500
Jan 19, 20240.47000.47000.46000.46000.46002,500
Jan 18, 20240.46000.47000.46000.46000.460066,800
Jan 17, 20240.46000.48000.46000.46000.460088,500
Jan 16, 20240.47000.48000.46000.47000.4700260,000
Jan 15, 20240.46000.48000.46000.47000.4700277,200
Jan 12, 20240.45000.46000.45000.46000.460061,800
Jan 11, 20240.45000.45000.45000.45000.4500261,500
Jan 10, 20240.45000.45000.44000.45000.450070,300
Jan 09, 20240.44000.46000.44000.45000.4500104,300
Jan 08, 20240.44000.45000.44000.44000.440065,600
Jan 05, 20240.43000.44000.43000.43000.430015,000
Jan 04, 20240.43000.43000.43000.43000.4300-
Jan 03, 20240.43000.43000.43000.43000.43001,500
Jan 02, 20240.42000.43000.39000.43000.430013,000
Dec 29, 20230.41000.43000.41000.43000.430039,000
Dec 28, 20230.41000.41000.41000.41000.41002,000
Dec 27, 20230.41000.43000.40000.42000.4200217,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...