Gabriel Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.010	0.010	0.005	0.010	0.100	326,731
2025-01-30	0.005	0.005	0.005	0.005	0.050	5,000
2025-01-28	0.005	0.010	0.005	0.010	0.100	19,200
2025-01-27	0.010	0.010	0.010	0.010	0.100	123,718
2025-01-24	0.010	0.010	0.010	0.010	0.100	167,000
2025-01-23	0.010	0.010	0.005	0.005	0.050	394,000
2025-01-21	0.010	0.010	0.010	0.010	0.100	391,500
2025-01-20	0.010	0.010	0.010	0.010	0.100	170,600
2025-01-17	0.010	0.010	0.010	0.010	0.100	14,000
2025-01-15	0.010	0.010	0.005	0.010	0.100	18,606
2025-01-14	0.010	0.010	0.010	0.010	0.100	10,000
2025-01-13	0.010	0.010	0.010	0.010	0.100	56,700
2025-01-10	0.005	0.010	0.005	0.010	0.100	31,900
2025-01-09	0.010	0.010	0.005	0.010	0.100	9,000
2025-01-08	0.010	0.010	0.005	0.010	0.100	29,200
2025-01-03	0.010	0.010	0.010	0.010	0.100	17,000
2025-01-02	0.010	0.010	0.010	0.010	0.100	69,230
2024-12-31	0.005	0.010	0.005	0.010	0.100	20,000
2024-12-30	0.010	0.010	0.005	0.005	0.050	15,742
2024-12-27	0.005	0.010	0.005	0.010	0.100	539,300
2024-12-24	0.005	0.010	0.005	0.010	0.100	7,000
2024-12-23	0.010	0.010	0.005	0.010	0.100	465,289
2024-12-20	0.010	0.010	0.010	0.010	0.100	155,138
2024-12-19	0.010	0.010	0.010	0.010	0.100	291,196
2024-12-18	0.015	0.015	0.010	0.010	0.100	1,351,332
2024-12-17	0.010	0.010	0.010	0.010	0.100	2,000
2024-12-13	0.015	0.015	0.010	0.010	0.100	17,000
2024-12-12	0.010	0.010	0.010	0.010	0.100	405,000
2024-12-11	0.010	0.015	0.010	0.010	0.100	77,953
2024-12-10	0.010	0.010	0.010	0.010	0.100	64,300
2024-12-09	0.015	0.015	0.015	0.015	0.150	62,462
2024-12-06	0.010	0.010	0.010	0.010	0.100	53,500
2024-12-05	0.010	0.010	0.010	0.010	0.100	17,239
2024-12-04	0.015	0.015	0.010	0.013	0.125	312,764
2024-12-03	0.010	0.015	0.010	0.015	0.150	11,000
2024-12-02	0.010	0.010	0.010	0.010	0.100	3,589
2024-11-29	0.015	0.015	0.010	0.015	0.150	2,021,611
2024-11-28	0.015	0.015	0.010	0.015	0.150	631,834
2024-11-27	0.010	0.010	0.010	0.010	0.100	513,650
2024-11-26	0.010	0.010	0.010	0.010	0.100	10,085
2024-11-25	0.015	0.015	0.010	0.010	0.100	178,750
2024-11-22	0.010	0.015	0.010	0.010	0.100	30,134
2024-11-21	0.010	0.015	0.010	0.015	0.150	26,936
2024-11-20	0.015	0.015	0.015	0.015	0.150	206,135
2024-11-19	0.010	0.015	0.010	0.015	0.150	578,225
2024-11-18	0.015	0.015	0.010	0.015	0.150	375,382
2024-11-15	0.010	0.015	0.010	0.015	0.150	28,040
2024-11-14	0.015	0.015	0.010	0.010	0.100	283,004
2024-11-13	0.015	0.015	0.015	0.015	0.150	256,696
2024-11-12	0.010	0.015	0.010	0.015	0.150	215,300
2024-11-11	0.010	0.010	0.010	0.010	0.100	123,000
2024-11-08	0.010	0.010	0.010	0.010	0.100	11,000
2024-11-07	0.010	0.010	0.010	0.010	0.100	3,000
2024-11-05	0.010	0.010	0.010	0.010	0.100	153,000
2024-11-04	0.010	0.010	0.010	0.010	0.100	48,500
2024-11-01	0.010	0.013	0.010	0.010	0.100	75,277
2024-10-31	0.010	0.013	0.010	0.013	0.125	7,100
2024-10-30	0.015	0.015	0.015	0.015	0.150	1,950
2024-10-29	0.010	0.015	0.005	0.013	0.125	5,690,338
2024-10-28	0.010	0.010	0.010	0.010	0.100	1,601,768

← NewerPage 8 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.