Gabriel Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	0.015	0.015	0.015	0.015	0.150	8,993
2024-07-17	0.020	0.020	0.010	0.010	0.100	1,584,115
2024-07-16	0.020	0.020	0.015	0.020	0.200	447,433
2024-07-15	0.015	0.020	0.015	0.015	0.150	249,477
2024-07-12	0.020	0.020	0.015	0.015	0.150	172,404
2024-07-11	0.020	0.020	0.015	0.015	0.150	29,000
2024-07-10	0.020	0.020	0.020	0.020	0.200	46,200
2024-07-09	0.020	0.020	0.020	0.020	0.200	20,200
2024-07-08	0.015	0.015	0.015	0.015	0.150	213,964
2024-07-05	0.020	0.020	0.015	0.020	0.200	192,448
2024-07-04	0.010	0.015	0.010	0.015	0.150	3,708,300
2024-07-03	0.010	0.010	0.010	0.010	0.100	45,260
2024-07-02	0.010	0.010	0.010	0.010	0.100	28,134
2024-06-28	0.015	0.015	0.015	0.015	0.150	22,992
2024-06-27	0.015	0.015	0.010	0.010	0.100	16,000
2024-06-26	0.010	0.015	0.010	0.015	0.150	129,100
2024-06-25	0.015	0.015	0.010	0.010	0.100	28,468
2024-06-24	0.015	0.015	0.015	0.015	0.150	5,001
2024-06-21	0.010	0.015	0.010	0.010	0.100	1,494,000
2024-06-20	0.010	0.010	0.010	0.010	0.100	1,300
2024-06-17	0.015	0.015	0.010	0.010	0.100	68,085
2024-06-14	0.015	0.015	0.015	0.015	0.150	49,210
2024-06-13	0.015	0.015	0.010	0.015	0.150	308,400
2024-06-12	0.013	0.015	0.010	0.010	0.100	719,000
2024-06-11	0.015	0.015	0.015	0.015	0.150	4,310
2024-06-10	0.015	0.015	0.015	0.015	0.150	91,300
2024-06-07	0.015	0.015	0.010	0.015	0.150	165,250
2024-06-06	0.015	0.015	0.015	0.015	0.150	31,700
2024-06-05	0.015	0.015	0.015	0.015	0.150	333,688
2024-06-04	0.020	0.020	0.015	0.015	0.150	446,200
2024-06-03	0.020	0.020	0.015	0.020	0.200	459,349
2024-05-31	0.020	0.020	0.020	0.020	0.200	35,080
2024-05-30	0.015	0.020	0.015	0.015	0.150	235,800
2024-05-29	0.015	0.015	0.015	0.015	0.150	1,887,055
2024-05-28	0.015	0.015	0.015	0.015	0.150	5,550
2024-05-27	0.015	0.015	0.015	0.015	0.150	741,807
2024-05-24	0.015	0.015	0.010	0.015	0.150	112,000
2024-05-23	0.015	0.015	0.015	0.015	0.150	5,480,287
2024-05-22	0.015	0.015	0.015	0.015	0.150	68,968
2024-05-21	0.010	0.015	0.010	0.015	0.150	1,254,990
2024-05-17	0.010	0.010	0.010	0.010	0.100	5,000
2024-05-16	0.005	0.010	0.005	0.010	0.100	56,021
2024-05-15	0.010	0.010	0.010	0.010	0.100	251,800
2024-05-14	0.010	0.015	0.010	0.010	0.100	840,872
2024-05-13	0.010	0.015	0.010	0.010	0.100	838,645
2024-05-10	0.010	0.010	0.010	0.010	0.100	3,662,000
2024-05-09	0.010	0.010	0.010	0.010	0.100	460,560
2024-05-08	0.010	0.010	0.010	0.010	0.100	2,146,000
2024-05-07	0.010	0.010	0.010	0.010	0.100	373,073
2024-05-06	0.010	0.010	0.005	0.010	0.100	176,010
2024-05-03	0.010	0.010	0.010	0.010	0.100	504,331
2024-05-02	0.010	0.010	0.010	0.010	0.100	1,587,522
2024-05-01	0.015	0.020	0.005	0.010	0.100	68,389,415
2024-04-30	0.015	0.020	0.015	0.018	0.175	665,896
2024-04-29	0.020	0.020	0.015	0.015	0.150	4,915,885
2024-04-26	0.015	0.020	0.015	0.020	0.200	44,000
2024-04-25	0.015	0.020	0.015	0.020	0.200	345,750
2024-04-24	0.015	0.020	0.015	0.020	0.200	1,230,329
2024-04-23	0.020	0.020	0.020	0.020	0.200	1,765
2024-04-22	0.020	0.020	0.015	0.020	0.200	180,890

← NewerPage 10 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.