Gabriel Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.010	0.010	0.010	0.010	0.100	1,601,768
2024-10-25	0.010	0.010	0.010	0.010	0.100	449,603
2024-10-24	0.010	0.010	0.010	0.010	0.100	50,000
2024-10-23	0.010	0.015	0.010	0.010	0.100	59,000
2024-10-22	0.015	0.015	0.010	0.010	0.100	270,000
2024-10-21	0.010	0.015	0.010	0.015	0.150	25,228
2024-10-18	0.010	0.015	0.010	0.015	0.150	553,000
2024-10-17	0.010	0.015	0.010	0.015	0.150	243,510
2024-10-16	0.010	0.015	0.010	0.015	0.150	146,848
2024-10-15	0.015	0.015	0.010	0.010	0.100	39,155
2024-10-11	0.015	0.015	0.010	0.010	0.100	16,249
2024-10-10	0.015	0.015	0.015	0.015	0.150	13,601
2024-10-09	0.015	0.015	0.010	0.010	0.100	886,000
2024-10-08	0.015	0.015	0.015	0.015	0.150	2,282
2024-10-07	0.010	0.010	0.010	0.010	0.100	16,369
2024-10-04	0.015	0.015	0.015	0.015	0.150	5,000
2024-10-03	0.010	0.010	0.010	0.010	0.100	16,001
2024-10-01	0.010	0.010	0.010	0.010	0.100	21,000
2024-09-30	0.015	0.015	0.015	0.015	0.150	4,100
2024-09-27	0.010	0.010	0.010	0.010	0.100	38,274
2024-09-26	0.015	0.015	0.015	0.015	0.150	1,100
2024-09-25	0.010	0.015	0.010	0.015	0.150	125,450
2024-09-24	0.010	0.010	0.010	0.010	0.100	2,000
2024-09-23	0.010	0.010	0.010	0.010	0.100	33,000
2024-09-19	0.010	0.010	0.010	0.010	0.100	992,000
2024-09-18	0.010	0.010	0.010	0.010	0.100	2,000
2024-09-17	0.010	0.010	0.010	0.010	0.100	56,591
2024-09-16	0.010	0.010	0.010	0.010	0.100	663,965
2024-09-13	0.015	0.015	0.015	0.015	0.150	116,856
2024-09-11	0.010	0.015	0.010	0.010	0.100	10,000
2024-09-10	0.015	0.015	0.015	0.015	0.150	103,000
2024-09-09	0.015	0.015	0.015	0.015	0.150	50,400
2024-09-06	0.015	0.015	0.015	0.015	0.150	42,816
2024-09-05	0.015	0.015	0.015	0.015	0.150	66,259
2024-09-04	0.015	0.015	0.015	0.015	0.150	51,490
2024-09-03	0.010	0.010	0.010	0.010	0.100	6,913
2024-08-30	0.015	0.015	0.015	0.015	0.150	1,200
2024-08-23	0.010	0.015	0.010	0.015	0.150	65,000
2024-08-22	0.015	0.015	0.015	0.015	0.150	2,000
2024-08-21	0.015	0.015	0.010	0.015	0.150	118,500
2024-08-20	0.015	0.015	0.015	0.015	0.150	74,000
2024-08-19	0.015	0.015	0.010	0.015	0.150	20,000
2024-08-16	0.015	0.015	0.015	0.015	0.150	287,127
2024-08-15	0.015	0.015	0.015	0.015	0.150	1,000
2024-08-13	0.010	0.015	0.010	0.015	0.150	199,168
2024-08-12	0.010	0.015	0.010	0.015	0.150	158,563
2024-08-09	0.015	0.015	0.015	0.015	0.150	102,334
2024-08-08	0.010	0.015	0.010	0.015	0.150	87,020
2024-08-07	0.020	0.020	0.015	0.015	0.150	295,500
2024-08-06	0.015	0.015	0.015	0.015	0.150	476,473
2024-08-01	0.010	0.010	0.010	0.010	0.100	216,974
2024-07-31	0.010	0.020	0.010	0.015	0.150	143,336
2024-07-30	0.015	0.015	0.015	0.015	0.150	1,300
2024-07-29	0.010	0.015	0.010	0.015	0.150	47,925
2024-07-26	0.015	0.015	0.015	0.015	0.150	103,000
2024-07-25	0.015	0.015	0.015	0.015	0.150	1,200
2024-07-24	0.015	0.015	0.015	0.015	0.150	501,550
2024-07-23	0.010	0.010	0.010	0.010	0.100	34,676
2024-07-22	0.010	0.010	0.010	0.010	0.100	12,575
2024-07-19	0.015	0.015	0.015	0.015	0.150	11,448

← NewerPage 9 of 20 · 1,161 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.