Gabriel Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.020	0.020	0.015	0.020	0.200	180,890
2024-04-19	0.020	0.020	0.020	0.020	0.200	150,743
2024-04-18	0.015	0.020	0.015	0.015	0.150	190,031
2024-04-17	0.020	0.020	0.015	0.020	0.200	64,949
2024-04-16	0.020	0.020	0.020	0.020	0.200	1,000
2024-04-15	0.020	0.020	0.010	0.015	0.150	453,617
2024-04-12	0.015	0.020	0.015	0.020	0.200	118,401
2024-04-11	0.020	0.020	0.020	0.020	0.200	2,100
2024-04-10	0.020	0.020	0.015	0.020	0.200	334,750
2024-04-09	0.015	0.020	0.015	0.020	0.200	263,250
2024-04-08	0.020	0.020	0.020	0.020	0.200	24,558
2024-04-05	0.015	0.020	0.015	0.020	0.200	220,455
2024-04-04	0.020	0.020	0.015	0.015	0.150	149,899
2024-04-03	0.015	0.020	0.015	0.015	0.150	509,867
2024-04-02	0.020	0.020	0.020	0.020	0.200	20,464
2024-04-01	0.020	0.020	0.020	0.020	0.200	7,144
2024-03-28	0.020	0.020	0.015	0.015	0.150	31,605
2024-03-27	0.010	0.020	0.010	0.020	0.200	1,992,715
2024-03-26	0.020	0.020	0.010	0.010	0.100	6,395,737
2024-03-25	0.020	0.020	0.020	0.020	0.200	291,136
2024-03-22	0.020	0.020	0.018	0.020	0.200	1,263,843
2024-03-21	0.025	0.025	0.020	0.020	0.200	9,865,782
2024-03-20	0.025	0.025	0.025	0.025	0.250	719,734
2024-03-19	0.030	0.030	0.025	0.025	0.250	1,105,015
2024-03-18	0.030	0.030	0.025	0.030	0.300	2,364,984
2024-03-15	0.030	0.030	0.025	0.025	0.250	7,146,651
2024-03-14	0.020	0.030	0.020	0.025	0.250	6,373,179
2024-03-13	0.030	0.030	0.020	0.020	0.200	17,207,863
2024-03-12	0.035	0.035	0.025	0.025	0.250	12,412,701
2024-03-11	0.060	0.060	0.020	0.020	0.200	11,146,237
2024-03-07	0.870	0.880	0.820	0.870	8.700	977,676
2024-03-06	0.800	0.810	0.790	0.800	8.000	57,957
2024-03-05	0.800	0.800	0.780	0.800	8.000	33,425
2024-03-04	0.830	0.830	0.740	0.780	7.800	232,936
2024-03-01	0.820	0.830	0.770	0.800	8.000	452,772
2024-02-29	0.810	0.810	0.790	0.800	8.000	190,866
2024-02-28	0.810	0.890	0.740	0.800	8.000	507,608
2024-02-27	0.700	0.820	0.670	0.820	8.200	644,010
2024-02-26	0.670	0.700	0.650	0.650	6.500	322,039
2024-02-23	0.650	0.670	0.640	0.640	6.400	226,872
2024-02-22	0.640	0.660	0.630	0.650	6.500	113,500
2024-02-21	0.650	0.660	0.640	0.660	6.600	231,531
2024-02-20	0.660	0.670	0.650	0.650	6.500	561,656
2024-02-16	0.630	0.670	0.630	0.660	6.600	255,134
2024-02-15	0.650	0.670	0.580	0.610	6.100	359,037
2024-02-14	0.600	0.630	0.580	0.630	6.300	131,002
2024-02-13	0.640	0.640	0.580	0.580	5.800	242,414
2024-02-12	0.670	0.680	0.630	0.640	6.400	338,888
2024-02-09	0.660	0.660	0.570	0.570	5.700	776,571
2024-02-08	0.640	0.640	0.630	0.640	6.400	275,654
2024-02-07	0.620	0.620	0.610	0.610	6.100	229,761
2024-02-06	0.650	0.650	0.590	0.590	5.900	311,520
2024-02-05	0.650	0.650	0.580	0.580	5.800	430,639
2024-02-02	0.550	0.600	0.550	0.570	5.700	459,193
2024-02-01	0.500	0.540	0.500	0.510	5.100	808,805
2024-01-31	0.465	0.465	0.440	0.450	4.500	41,291
2024-01-30	0.470	0.470	0.465	0.465	4.650	71,800
2024-01-29	0.470	0.470	0.460	0.460	4.600	32,806
2024-01-26	0.475	0.475	0.450	0.460	4.600	51,209
2024-01-25	0.465	0.465	0.465	0.465	4.650	19,650

← NewerPage 11 of 20 · 1,166 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.