Canada markets closed

Gabriel Resources Ltd. (GBU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22000.0000 (0.00%)
At close: 03:23PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.22000.22000.22000.22000.2200300
Aug 18, 20220.25000.25000.22000.22000.220052,700
Aug 17, 20220.24000.25000.24000.25000.250012,000
Aug 16, 20220.23000.24000.23000.24000.2400503,400
Aug 15, 20220.22000.23000.22000.23000.2300196,500
Aug 12, 20220.23000.23000.23000.23000.230017,400
Aug 11, 20220.23000.23000.22000.23000.2300211,900
Aug 10, 20220.22000.24000.17000.22000.220030,758,500
Aug 09, 20220.21000.21000.21000.21000.210032,000
Aug 08, 20220.22000.22000.22000.22000.2200-
Aug 05, 20220.22000.22000.22000.22000.220014,100
Aug 04, 20220.22000.22000.22000.22000.220020,000
Aug 03, 20220.22000.22000.21000.21000.210060,500
Aug 02, 20220.21000.21000.21000.21000.2100270,000
Jul 29, 20220.21000.22000.21000.21000.2100488,500
Jul 28, 20220.21000.21000.21000.21000.2100149,800
Jul 27, 20220.21000.21000.21000.21000.21009,000
Jul 26, 20220.24000.24000.21000.22000.220084,000
Jul 25, 20220.23000.23000.22000.22000.2200144,400
Jul 22, 20220.24000.24000.23000.23000.230051,500
Jul 21, 20220.23000.23000.23000.23000.230025,800
Jul 20, 20220.22000.23000.22000.23000.230020,500
Jul 19, 20220.22000.22000.21000.22000.220088,600
Jul 18, 20220.23000.23000.22000.22000.220043,500
Jul 15, 20220.23000.23000.23000.23000.2300-
Jul 14, 20220.22000.23000.22000.23000.230079,900
Jul 13, 20220.21000.21000.21000.21000.2100-
Jul 12, 20220.23000.23000.21000.21000.210041,200
Jul 11, 20220.22000.22000.20000.20000.200031,700
Jul 08, 20220.21000.21000.20000.20000.200015,000
Jul 07, 20220.23000.23000.21000.21000.21001,800
Jul 06, 20220.21000.22000.20000.20000.200046,000
Jul 05, 20220.21000.22000.21000.21000.210050,800
Jul 04, 20220.21000.21000.20000.20000.2000124,000
Jun 30, 20220.21000.21000.21000.21000.21001,800
Jun 29, 20220.21000.21000.20000.20000.200021,000
Jun 28, 20220.21000.21000.21000.21000.210038,300
Jun 27, 20220.21000.21000.21000.21000.2100-
Jun 24, 20220.21000.23000.21000.21000.21003,500
Jun 23, 20220.21000.21000.20000.21000.210094,800
Jun 22, 20220.21000.21000.21000.21000.21008,000
Jun 21, 20220.23000.23000.22000.22000.220033,000
Jun 20, 20220.25000.25000.23000.23000.230010,100
Jun 17, 20220.24000.25000.23000.23000.230058,100
Jun 16, 20220.25000.25000.25000.25000.2500-
Jun 15, 20220.23000.25000.23000.25000.2500235,700
Jun 14, 20220.23000.23000.23000.23000.230010,000
Jun 13, 20220.21000.22000.21000.22000.2200169,700
Jun 10, 20220.22000.22000.22000.22000.220072,500
Jun 09, 20220.22000.22000.22000.22000.220027,000
Jun 08, 20220.23000.23000.22000.22000.2200105,700
Jun 07, 20220.25000.25000.22000.23000.2300154,000
Jun 06, 20220.24000.24000.23000.23000.2300147,100
Jun 03, 20220.24000.24000.24000.24000.240029,500
Jun 02, 20220.22000.24000.22000.24000.240047,000
Jun 01, 20220.23000.23000.23000.23000.230040,000
May 31, 20220.23000.23000.23000.23000.2300-
May 30, 20220.23000.23000.23000.23000.2300-
May 27, 20220.23000.24000.23000.23000.2300200,000
May 26, 20220.21000.21000.21000.21000.21004,000
May 25, 20220.20000.23000.20000.21000.210029,500
May 24, 20220.21000.21000.20000.20000.20003,400
May 20, 20220.22000.22000.22000.22000.2200500
May 19, 20220.20000.23000.20000.23000.230085,000
May 18, 20220.22000.22000.22000.22000.2200600
May 17, 20220.19000.19000.19000.19000.1900-
May 16, 20220.20000.20000.19000.19000.19007,100
May 13, 20220.20000.20000.19000.19000.1900202,200
May 12, 20220.19000.20000.19000.20000.20007,000
May 11, 20220.20000.20000.20000.20000.200026,900
May 10, 20220.22000.22000.20000.20000.200019,500
May 09, 20220.23000.23000.20000.20000.2000159,500
May 06, 20220.19000.19000.19000.19000.19003,500
May 05, 20220.20000.23000.19000.19000.190073,000
May 04, 20220.21000.21000.20000.20000.200096,700
May 03, 20220.20000.20000.20000.20000.200010,500
May 02, 20220.22000.22000.22000.22000.2200140,500
Apr 29, 20220.19000.20000.19000.19000.190055,000
Apr 28, 20220.20000.20000.20000.20000.20001,100
Apr 27, 20220.19000.19000.18000.19000.190066,300
Apr 26, 20220.19000.19000.19000.19000.190010,000
Apr 25, 20220.18000.18000.18000.18000.1800-
Apr 22, 20220.18000.18000.18000.18000.18001,800
Apr 21, 20220.19000.19000.19000.19000.190010,200
Apr 20, 20220.18000.18000.18000.18000.1800-
Apr 19, 20220.18000.18000.18000.18000.180029,400
Apr 18, 20220.19000.19000.18000.18000.1800226,300
Apr 14, 20220.20000.20000.20000.20000.2000-
Apr 13, 20220.20000.21000.20000.20000.200023,500
Apr 12, 20220.20000.20000.20000.20000.2000-
Apr 11, 20220.20000.20000.20000.20000.20004,500
Apr 08, 20220.19000.19000.19000.19000.190031,000
Apr 07, 20220.19000.19000.19000.19000.1900-
Apr 06, 20220.19000.19000.19000.19000.190060,100
Apr 05, 20220.19000.19000.19000.19000.190077,200
Apr 04, 20220.19000.19000.18000.18000.180034,500
Apr 01, 20220.19000.19000.19000.19000.1900184,500
Mar 31, 20220.19000.19000.19000.19000.19004,800
Mar 30, 20220.18000.18000.18000.18000.180010,000
Mar 29, 20220.18000.18000.18000.18000.180023,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...