Skip to main content
Gabriel Resources Ltd. (TSXV:GBU)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
0.00 (0.00%)
Apr 28, 2026, 10:26 AM EST

Gabriel Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.140.130.140.143.85%8,983
Apr 24, 20260.150.160.130.130.13-18.75%66,827
Apr 23, 20260.150.170.150.160.166.67%155,643
Apr 22, 20260.140.150.140.150.157.14%10,960
Apr 21, 20260.140.140.140.140.14-6.67%4,000
Apr 20, 20260.150.150.140.150.15-32,165
Apr 17, 20260.130.150.130.150.1525.00%24,414
Apr 16, 20260.130.130.120.120.12-1,500
Apr 15, 20260.120.120.120.120.12-11.11%2,134
Apr 13, 20260.140.140.140.140.148.00%800
Apr 10, 20260.120.140.120.130.13-7.41%20,636
Apr 9, 20260.140.140.140.140.14-5,591
Apr 8, 20260.140.140.140.140.143.85%12,894
Apr 7, 20260.130.130.120.130.138.33%27,800
Apr 6, 20260.120.120.120.120.12-1,000
Mar 30, 20260.140.140.120.120.12-14.29%12,894
Mar 24, 20260.140.140.140.140.14-3.45%3,600
Mar 23, 20260.130.150.130.150.153.57%13,000
Mar 20, 20260.150.150.140.140.14-3.45%9,811
Mar 19, 20260.150.150.150.150.1516.00%1,072
Mar 18, 20260.130.130.130.130.138.70%30,000
Mar 17, 20260.130.130.110.120.12-17.86%108,302
Mar 13, 20260.140.140.140.140.14-10,063
Mar 12, 20260.130.140.130.140.1416.67%73,540
Mar 11, 20260.120.120.120.120.12-17,519
Mar 10, 20260.140.140.120.120.12-25.00%112,036
Mar 9, 20260.160.160.160.160.16-1,794
Mar 6, 20260.150.170.150.160.166.67%120,589
Mar 5, 20260.130.150.130.150.1525.00%71,305
Mar 4, 20260.110.130.110.120.129.09%55,500
Mar 3, 20260.100.110.100.110.11-4.35%20,306
Mar 2, 20260.110.120.110.120.1215.00%25,224
Feb 27, 20260.120.120.100.100.10-13.04%67,020
Feb 24, 20260.110.120.110.120.12-4.17%21,010
Feb 23, 20260.120.130.120.120.12-11,772
Feb 20, 20260.120.120.120.120.12-22,627
Feb 19, 20260.120.120.120.120.124.35%6,000
Feb 18, 20260.120.120.120.120.124.55%24,300
Feb 17, 20260.100.110.100.110.1110.00%107,778
Feb 13, 20260.100.100.100.100.105.26%5,000
Feb 5, 20260.100.100.100.100.10-5.00%1,021
Feb 4, 20260.100.100.090.100.105.26%80,101
Feb 3, 20260.100.100.100.100.10-73,100
Feb 2, 20260.100.100.090.100.10-5.00%121,331
Jan 30, 20260.100.100.100.100.10-17,217
Jan 29, 20260.110.110.100.100.10-17,659
Jan 28, 20260.110.110.100.100.10-4.76%29,273
Jan 27, 20260.110.110.100.110.11-8.70%49,215
Jan 26, 20260.110.120.110.120.129.52%13,922
Jan 23, 20260.110.110.110.110.11-14,640
Jan 22, 20260.100.110.100.110.1110.53%71,918
Jan 21, 20260.110.110.100.100.10-5.00%64,118
Jan 20, 20260.100.100.100.100.1011.11%47,040
Jan 19, 20260.100.100.090.090.09-10.00%69,551
Jan 16, 20260.120.120.100.100.10-75,601
Jan 15, 20260.110.110.100.100.10-16.67%37,888
Jan 14, 20260.120.120.110.120.12-42,110
Jan 13, 20260.130.130.120.120.124.35%17,605
Jan 12, 20260.120.120.100.120.124.55%67,500
Jan 9, 20260.120.130.100.110.11-8.33%368,713
Jan 8, 20260.120.120.110.120.12-7.69%73,802
Jan 7, 20260.130.130.130.130.134.00%2,110
Jan 6, 20260.160.160.130.130.13-21.88%140,500
Jan 5, 20260.090.160.090.160.16113.33%246,113
Jan 2, 20260.080.080.080.080.08-6.25%19,850
Dec 31, 20250.080.080.070.080.08-391,651
Dec 30, 20250.080.090.080.080.08-5.88%87,900
Dec 29, 20250.090.090.080.090.09-181,937
Dec 24, 20250.090.090.090.090.09-10,000
Dec 23, 20250.080.090.080.090.09-83,101
Dec 22, 20250.100.100.080.090.09-10.53%199,110
Dec 19, 20250.100.100.100.100.10-23,050
Dec 18, 20250.100.100.100.100.10-1,000
Dec 17, 20250.100.110.090.100.1011.76%67,500
Dec 16, 20250.090.090.090.090.09-5.56%6,750
Dec 15, 20250.090.090.090.090.09-5.26%11,062
Dec 12, 20250.100.100.100.100.10-2,010
Dec 11, 20250.100.100.100.100.10-1,000
Dec 9, 20250.100.100.100.100.105.56%49,304
Dec 5, 20250.090.090.090.090.095.88%6,000
Dec 4, 20250.090.090.090.090.09-5.56%1,066
Dec 3, 20250.090.090.090.090.095.88%4,914
Dec 2, 20250.100.100.090.090.09-5.56%2,000
Dec 1, 20250.090.100.090.090.09-12,000
Nov 28, 20250.090.090.090.090.09-1,060
Nov 27, 20250.090.090.090.090.095.88%32,000
Nov 25, 20250.090.090.090.090.09-4,000
Nov 24, 20250.090.090.090.090.0913.33%16,300
Nov 17, 20250.090.090.080.080.08-11.76%21,075
Nov 13, 20250.080.090.080.090.0913.33%4,260
Nov 12, 20250.080.080.070.080.08-21.05%235,412
Nov 11, 20250.100.100.100.100.1011.76%27,800
Nov 10, 20250.090.090.090.090.09-5,200
Nov 7, 20250.090.090.090.090.09-5.56%21,000
Nov 6, 20250.090.090.090.090.09-21,465
Nov 3, 20250.090.090.090.090.09-5,000
Oct 29, 20250.090.090.090.090.09-2,700
Oct 28, 20250.090.090.090.090.09-24,622