Gabriel Resources Ltd. (GBU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 12:14PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	504,331
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
Mar 05, 2024	0.8000	0.8000	0.7800	0.8000	0.8000	33,400
Mar 04, 2024	0.8300	0.8300	0.7400	0.7800	0.7800	232,900
Mar 01, 2024	0.8200	0.8300	0.7700	0.8000	0.8000	452,800
Feb 29, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	190,900
Feb 28, 2024	0.8100	0.8900	0.7400	0.8000	0.8000	507,600
Feb 27, 2024	0.7000	0.8200	0.6700	0.8200	0.8200	644,000
Feb 26, 2024	0.6700	0.7000	0.6500	0.6500	0.6500	322,000
Feb 23, 2024	0.6500	0.6700	0.6400	0.6400	0.6400	226,900
Feb 22, 2024	0.6400	0.6600	0.6300	0.6500	0.6500	113,500
Feb 21, 2024	0.6500	0.6600	0.6400	0.6600	0.6600	231,500
Feb 20, 2024	0.6600	0.6700	0.6500	0.6500	0.6500	561,700
Feb 16, 2024	0.6300	0.6700	0.6300	0.6600	0.6600	255,100
Feb 15, 2024	0.6500	0.6700	0.5800	0.6100	0.6100	359,000
Feb 14, 2024	0.6000	0.6300	0.5800	0.6300	0.6300	131,000
Feb 13, 2024	0.6400	0.6400	0.5800	0.5800	0.5800	242,400
Feb 12, 2024	0.6700	0.6800	0.6300	0.6400	0.6400	338,900
Feb 09, 2024	0.6600	0.6600	0.5700	0.5700	0.5700	776,600
Feb 08, 2024	0.6400	0.6400	0.6300	0.6400	0.6400	275,700
Feb 07, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	229,800
Feb 06, 2024	0.6500	0.6500	0.5900	0.5900	0.5900	311,500
Feb 05, 2024	0.6500	0.6500	0.5800	0.5800	0.5800	430,600
Feb 02, 2024	0.5500	0.6000	0.5500	0.5700	0.5700	459,200
Feb 01, 2024	0.5000	0.5400	0.5000	0.5100	0.5100	808,800
Jan 31, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	41,300
Jan 30, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	71,800
Jan 29, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	32,800
Jan 26, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	51,200
Jan 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	19,700
Jan 24, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	20,100
Jan 23, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	57,000
Jan 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	98,500
Jan 19, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	2,500
Jan 18, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	66,800
Jan 17, 2024	0.4600	0.4800	0.4600	0.4600	0.4600	88,500
Jan 16, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	260,000
Jan 15, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	277,200
Jan 12, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	61,800
Jan 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	261,500
Jan 10, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	70,300
Jan 09, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	104,300
Jan 08, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	65,600
Jan 05, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	15,000
Jan 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,500
Jan 02, 2024	0.4200	0.4300	0.3900	0.4300	0.4300	13,000
Dec 29, 2023	0.4100	0.4300	0.4100	0.4300	0.4300	39,000
Dec 28, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Dec 27, 2023	0.4100	0.4300	0.4000	0.4200	0.4200	217,100
Dec 22, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	55,900
Dec 21, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	25,800
Dec 20, 2023	0.3900	0.4100	0.3900	0.4100	0.4100	14,000
Dec 19, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 18, 2023	0.3800	0.3900	0.3800	0.3800	0.3800	21,900
Dec 15, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	42,500
Dec 14, 2023	0.4200	0.4200	0.3700	0.3800	0.3800	92,700
Dec 13, 2023	0.4200	0.4200	0.4000	0.4100	0.4100	31,000
Dec 12, 2023	0.4200	0.4200	0.4100	0.4100	0.4100	45,500
Dec 11, 2023	0.4100	0.4200	0.4100	0.4200	0.4200	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,383.38+5,084.14(+6.25%)

Gabriel Resources Ltd. (GBU.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,383.38
+5,084.14(+6.25%)