Gabriel Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	0.465	0.465	0.465	0.465	4.650	1,500
2023-10-16	0.465	0.465	0.465	0.465	4.650	1,000
2023-10-13	0.480	0.480	0.430	0.470	4.700	44,500
2023-10-12	0.470	0.480	0.465	0.465	4.650	165,150
2023-10-11	0.440	0.470	0.435	0.455	4.550	109,000
2023-10-10	0.435	0.450	0.435	0.450	4.500	42,500
2023-10-06	0.430	0.430	0.430	0.430	4.300	4,500
2023-10-05	0.440	0.440	0.440	0.440	4.400	3,005
2023-10-04	0.450	0.450	0.425	0.425	4.250	30,000
2023-10-03	0.455	0.455	0.450	0.450	4.500	21,500
2023-10-02	0.450	0.460	0.445	0.455	4.550	58,500
2023-09-29	0.450	0.450	0.440	0.440	4.400	68,541
2023-09-28	0.440	0.445	0.440	0.445	4.450	19,500
2023-09-27	0.450	0.450	0.435	0.435	4.350	6,000
2023-09-26	0.435	0.450	0.410	0.410	4.100	13,300
2023-09-25	0.400	0.425	0.400	0.410	4.100	14,000
2023-09-22	0.410	0.410	0.410	0.410	4.100	1,300
2023-09-21	0.410	0.410	0.410	0.410	4.100	3,777
2023-09-20	0.420	0.430	0.395	0.405	4.050	44,000
2023-09-19	0.415	0.420	0.415	0.420	4.200	5,260
2023-09-18	0.370	0.390	0.370	0.390	3.900	3,007
2023-09-15	0.405	0.420	0.370	0.370	3.700	60,500
2023-09-14	0.410	0.410	0.410	0.410	4.100	7,000
2023-09-13	0.420	0.430	0.420	0.430	4.300	50,500
2023-09-12	0.435	0.445	0.425	0.425	4.250	8,225
2023-09-11	0.410	0.445	0.410	0.425	4.250	99,500
2023-09-08	0.440	0.440	0.410	0.410	4.100	81,501
2023-09-07	0.450	0.450	0.450	0.450	4.500	16,000
2023-09-06	0.425	0.425	0.425	0.425	4.250	7,500
2023-09-05	0.440	0.440	0.440	0.440	4.400	5,200
2023-09-01	0.440	0.440	0.440	0.440	4.400	500
2023-08-31	0.450	0.450	0.450	0.450	4.500	20,200
2023-08-30	0.435	0.435	0.435	0.435	4.350	1,000
2023-08-29	0.420	0.440	0.410	0.425	4.250	108,505
2023-08-28	0.410	0.410	0.410	0.410	4.100	9,400
2023-08-25	0.410	0.415	0.400	0.400	4.000	107,800
2023-08-24	0.395	0.395	0.395	0.395	3.950	1,500
2023-08-23	0.445	0.445	0.405	0.405	4.050	45,000
2023-08-22	0.435	0.440	0.425	0.425	4.250	32,500
2023-08-21	0.435	0.435	0.435	0.435	4.350	15,000
2023-08-18	0.460	0.460	0.420	0.435	4.350	48,500
2023-08-17	0.465	0.465	0.450	0.450	4.500	61,000
2023-08-16	0.470	0.485	0.450	0.465	4.650	34,500
2023-08-15	0.475	0.480	0.460	0.465	4.650	12,515
2023-08-14	0.490	0.490	0.445	0.470	4.700	22,123
2023-08-11	0.460	0.480	0.440	0.480	4.800	99,319
2023-08-10	0.430	0.460	0.430	0.445	4.450	94,503
2023-08-09	0.425	0.440	0.425	0.430	4.300	69,500
2023-08-08	0.420	0.460	0.405	0.430	4.300	276,685
2023-08-04	0.385	0.450	0.385	0.450	4.500	192,000
2023-08-03	0.365	0.380	0.350	0.380	3.800	125,071
2023-08-02	0.350	0.380	0.350	0.380	3.800	123,700
2023-08-01	0.360	0.360	0.360	0.360	3.600	7,260
2023-07-31	0.360	0.360	0.360	0.360	3.600	1,003
2023-07-27	0.355	0.370	0.355	0.370	3.700	64,000
2023-07-26	0.380	0.390	0.380	0.380	3.800	89,250
2023-07-25	0.375	0.380	0.375	0.380	3.800	54,150
2023-07-24	0.360	0.370	0.360	0.365	3.650	70,300
2023-07-21	0.330	0.360	0.330	0.360	3.600	127,200
2023-07-19	0.315	0.325	0.305	0.325	3.250	81,800

← NewerPage 13 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.