Canada Markets open in 5 hrs 52 mins

Gabriel Resources Ltd. (GBU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20500.0000 (0.00%)
At close: 09:32AM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 20230.21000.21000.21000.21000.21005,100
Feb 01, 20230.21000.23000.21000.21000.210090,400
Jan 31, 20230.22000.22000.21000.21000.210060,400
Jan 30, 20230.23000.23000.22000.22000.220058,800
Jan 27, 20230.24000.25000.22000.22000.2200112,000
Jan 26, 20230.25000.25000.22000.22000.220024,500
Jan 25, 20230.23000.25000.23000.25000.250018,200
Jan 24, 20230.24000.24000.23000.23000.230017,300
Jan 23, 20230.24000.24000.24000.24000.24005,400
Jan 20, 20230.24000.24000.24000.24000.2400-
Jan 19, 20230.25000.25000.24000.24000.240080,500
Jan 18, 20230.26000.26000.26000.26000.2600174,100
Jan 17, 20230.26000.27000.26000.26000.2600151,200
Jan 16, 20230.26000.26000.26000.26000.26006,500
Jan 13, 20230.25000.30000.25000.26000.2600846,700
Jan 12, 20230.24000.27000.24000.27000.270038,800
Jan 11, 20230.25000.25000.23000.23000.230060,000
Jan 10, 20230.24000.24000.24000.24000.24003,500
Jan 09, 20230.25000.25000.24000.24000.2400797,900
Jan 06, 20230.25000.25000.25000.25000.250016,100
Jan 05, 20230.26000.26000.26000.26000.260011,500
Jan 04, 20230.27000.27000.25000.26000.260032,300
Jan 03, 20230.27000.27000.26000.26000.260055,900
Dec 30, 20220.30000.32000.27000.30000.300037,600
Dec 29, 20220.33000.33000.28000.28000.2800103,500
Dec 28, 20220.36000.36000.32000.32000.320072,300
Dec 23, 20220.32000.35000.32000.35000.350063,800
Dec 22, 20220.28000.32000.28000.32000.320098,000
Dec 21, 20220.26000.26000.26000.26000.26006,100
Dec 20, 20220.25000.26000.25000.26000.260011,000
Dec 19, 20220.27000.28000.25000.25000.250056,000
Dec 16, 20220.25000.26000.25000.26000.260045,200
Dec 15, 20220.20000.27000.20000.25000.2500341,100
Dec 14, 20220.21000.21000.20000.20000.2000137,300
Dec 13, 20220.21000.21000.21000.21000.210011,000
Dec 12, 20220.21000.21000.21000.21000.210015,500
Dec 09, 20220.22000.26000.21000.21000.2100257,300
Dec 08, 20220.21000.22000.21000.21000.210082,200
Dec 07, 20220.21000.23000.20000.21000.2100106,300
Dec 06, 20220.20000.22000.20000.20000.200074,500
Dec 05, 20220.20000.21000.19000.19000.1900246,300
Dec 02, 20220.19000.19000.19000.19000.19001,000
Dec 01, 20220.21000.21000.21000.21000.2100-
Nov 30, 20220.22000.22000.20000.21000.210020,500
Nov 29, 20220.21000.22000.21000.22000.220016,900
Nov 28, 20220.21000.21000.21000.21000.210013,500
Nov 25, 20220.20000.21000.20000.21000.210060,500
Nov 24, 20220.21000.21000.21000.21000.210015,000
Nov 23, 20220.22000.22000.18000.21000.2100166,300
Nov 22, 20220.23000.23000.23000.23000.23003,500
Nov 21, 20220.22000.22000.21000.21000.21001,620,500
Nov 18, 20220.22000.22000.21000.21000.210038,800
Nov 17, 20220.22000.24000.22000.23000.230070,500
Nov 16, 20220.21000.21000.21000.21000.2100-
Nov 15, 20220.21000.21000.21000.21000.21009,000
Nov 14, 20220.21000.21000.21000.21000.210019,500
Nov 11, 20220.20000.22000.20000.20000.2000211,900
Nov 10, 20220.21000.21000.21000.21000.210012,000
Nov 09, 20220.20000.20000.20000.20000.20002,500
Nov 08, 20220.21000.21000.20000.20000.200067,100
Nov 07, 20220.21000.21000.20000.21000.2100531,000
Nov 04, 20220.20000.20000.20000.20000.20001,000
Nov 03, 20220.20000.20000.20000.20000.20009,400
Nov 02, 20220.21000.21000.21000.21000.2100-
Nov 01, 20220.21000.21000.21000.21000.2100-
Oct 31, 20220.21000.21000.21000.21000.2100300
Oct 28, 20220.21000.21000.21000.21000.21001,000
Oct 27, 20220.20000.20000.20000.20000.20001,000
Oct 26, 20220.21000.21000.21000.21000.2100-
Oct 25, 20220.21000.21000.21000.21000.21009,600
Oct 24, 20220.22000.22000.22000.22000.22002,500
Oct 21, 20220.20000.22000.20000.22000.2200113,200
Oct 20, 20220.22000.22000.22000.22000.2200115,300
Oct 19, 20220.20000.20000.20000.20000.2000500
Oct 18, 20220.21000.21000.21000.21000.2100-
Oct 17, 20220.21000.21000.21000.21000.210018,000
Oct 14, 20220.21000.21000.21000.21000.210047,300
Oct 13, 20220.20000.20000.20000.20000.200068,000
Oct 12, 20220.20000.20000.20000.20000.2000104,800
Oct 11, 20220.23000.23000.20000.21000.21008,438,400
Oct 07, 20220.23000.23000.23000.23000.2300157,500
Oct 06, 20220.24000.24000.24000.24000.24007,900
Oct 05, 20220.24000.24000.24000.24000.24001,500
Oct 04, 20220.23000.23000.23000.23000.230010,000
Oct 03, 20220.22000.23000.22000.23000.23003,500
Sept 30, 20220.20000.22000.20000.22000.220056,800
Sept 29, 20220.20000.20000.20000.20000.200013,500
Sept 28, 20220.19000.19000.19000.19000.190015,500
Sept 27, 20220.18000.18000.18000.18000.18001,400
Sept 26, 20220.19000.19000.19000.19000.19002,000
Sept 23, 20220.19000.19000.19000.19000.190014,000
Sept 22, 20220.19000.19000.19000.19000.19006,000
Sept 21, 20220.20000.20000.19000.19000.1900189,800
Sept 20, 20220.21000.21000.21000.21000.210030,300
Sept 19, 20220.22000.22000.20000.21000.2100199,100
Sept 16, 20220.23000.23000.23000.23000.230027,000
Sept 15, 20220.22000.22000.22000.22000.2200185,500
Sept 14, 20220.22000.22000.22000.22000.2200107,500
Sept 13, 20220.22000.22000.22000.22000.220091,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...