Gabriel Resources Ltd. (GBU.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 11:05AM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 103,000 |
| Jul 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,200 |
| Jul 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 501,600 |
| Jul 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 34,700 |
| Jul 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,600 |
| Jul 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,400 |
| Jul 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,000 |
| Jul 17, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 1,584,100 |
| Jul 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 447,400 |
| Jul 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 249,500 |
| Jul 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 172,400 |
| Jul 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 29,000 |
| Jul 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 46,200 |
| Jul 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,200 |
| Jul 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 214,000 |
| Jul 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 192,400 |
| Jul 04, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 3,708,300 |
| Jul 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 45,300 |
| Jul 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,100 |
| Jun 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 23,000 |
| Jun 27, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 16,000 |
| Jun 26, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 129,100 |
| Jun 25, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 28,500 |
| Jun 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Jun 21, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 1,494,000 |
| Jun 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,300 |
| Jun 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jun 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500 |
| Jun 17, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 68,100 |
| Jun 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,200 |
| Jun 13, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 308,400 |
| Jun 12, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 719,000 |
| Jun 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,300 |
| Jun 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 91,300 |
| Jun 07, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 165,300 |
| Jun 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,700 |
| Jun 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 333,700 |
| Jun 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 446,200 |
| Jun 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 459,300 |
| May 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 35,100 |
| May 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 235,800 |
| May 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,887,100 |
| May 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,600 |
| May 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 741,800 |
| May 24, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 112,000 |
| May 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,480,300 |
| May 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 69,000 |
| May 21, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,255,000 |
| May 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| May 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 56,000 |
| May 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 251,800 |
| May 14, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 840,900 |
| May 13, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 838,600 |
| May 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,662,000 |
| May 09, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 460,600 |
| May 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,146,000 |
| May 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 373,100 |
| May 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 176,000 |
| May 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 504,300 |
| May 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,587,500 |
| May 01, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 68,389,400 |
| Apr 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 665,900 |
| Apr 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,915,900 |
| Apr 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 44,000 |
| Apr 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 345,800 |
| Apr 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,230,300 |
| Apr 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,800 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 180,900 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,700 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 190,000 |
| Apr 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,900 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 453,600 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 118,400 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,100 |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 334,800 |
| Apr 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 263,300 |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,600 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 220,500 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 149,900 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 509,900 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,500 |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,100 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,600 |
| Mar 27, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,992,700 |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 6,395,700 |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 291,100 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,263,800 |
| Mar 21, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 9,865,800 |
| Mar 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 719,700 |
| Mar 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,105,000 |
| Mar 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,365,000 |
| Mar 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,146,700 |
| Mar 14, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 6,373,200 |
| Mar 13, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 17,207,900 |
| Mar 12, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 12,412,700 |
| Mar 11, 2024 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | 0.0200 | 11,146,200 |
| Mar 08, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| Mar 07, 2024 | 0.8700 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 977,700 |
| Mar 06, 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 58,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.