OTC Markets OTCPK - Delayed Quote USD

Gabriel Resources Ltd. (GBRRF)

0.0057

-0.0010

(-14.93%)

At close: January 24 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0067	0.0067	0.0057	0.0057	0.0057	110,639
Jan 23, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 22, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 21, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	9,709
Jan 17, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	277
Jan 16, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	10,000
Jan 15, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 14, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 13, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 10, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	1,500
Jan 8, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jan 7, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jan 6, 2025	0.0044	0.0044	0.0044	0.0044	0.0044	10,000
Jan 3, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jan 2, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 31, 2024	0.0052	0.0052	0.0038	0.0038	0.0038	56,925
Dec 30, 2024	0.0050	0.0050	0.0038	0.0038	0.0038	27,449
Dec 27, 2024	0.0068	0.0068	0.0067	0.0067	0.0067	10,200
Dec 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	5,000
Dec 24, 2024	0.0052	0.0053	0.0052	0.0053	0.0053	8,475
Dec 23, 2024	0.0040	0.0049	0.0040	0.0049	0.0049	90,000
Dec 20, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Dec 19, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Dec 18, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Dec 17, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	500
Dec 16, 2024	0.0055	0.0089	0.0035	0.0089	0.0089	13,017
Dec 13, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	3,400
Dec 12, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	400,000
Dec 11, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	10,000
Dec 10, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	1,000
Dec 9, 2024	0.0077	0.0082	0.0075	0.0079	0.0079	57,000
Dec 6, 2024	0.0082	0.0082	0.0080	0.0080	0.0080	5,500
Dec 5, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	24,000
Dec 4, 2024	0.0080	0.0082	0.0080	0.0082	0.0082	3,000
Dec 3, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 2, 2024	0.0105	0.0105	0.0085	0.0085	0.0085	10,000
Nov 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	26,000
Nov 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	16,222
Nov 25, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Nov 22, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Nov 21, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	6,101
Nov 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,146
Nov 19, 2024	0.0108	0.0108	0.0090	0.0090	0.0090	1,250
Nov 18, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	2,000
Nov 15, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	2,000
Nov 14, 2024	0.0105	0.0127	0.0096	0.0108	0.0108	166,400
Nov 13, 2024	0.0116	0.0116	0.0104	0.0104	0.0104	60,000
Nov 12, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	50,000
Nov 11, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
Nov 8, 2024	0.0102	0.0103	0.0102	0.0102	0.0102	15,884
Nov 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Nov 6, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	18,076
Nov 5, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Nov 4, 2024	0.0086	0.0106	0.0086	0.0106	0.0106	114,000
Nov 1, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Oct 31, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Oct 30, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Oct 29, 2024	0.0074	0.0074	0.0069	0.0069	0.0069	47,000
Oct 28, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Oct 25, 2024	0.0076	0.0115	0.0076	0.0115	0.0115	8,000
Oct 24, 2024	0.0100	0.0100	0.0079	0.0079	0.0079	77,000
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
Oct 22, 2024	0.0102	0.0102	0.0100	0.0100	0.0100	212,500
Oct 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,010
Oct 16, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	300
Oct 15, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	700
Oct 14, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	3,000
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Oct 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	129,000
Sep 30, 2024	0.0072	0.0100	0.0072	0.0100	0.0100	172,600
Sep 27, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Sep 26, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Sep 25, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Sep 24, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	5,000
Sep 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 19, 2024	0.0090	0.0099	0.0090	0.0090	0.0090	41,500
Sep 18, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
Sep 17, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	50,000
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Sep 13, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	15,000
Sep 12, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	-
Sep 11, 2024	0.0110	0.0117	0.0110	0.0117	0.0117	40,000
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,500
Sep 9, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Sep 6, 2024	0.0101	0.0112	0.0101	0.0112	0.0112	105,382
Sep 5, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	250,000
Sep 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Aug 29, 2024	0.0092	0.0094	0.0090	0.0094	0.0094	6,845
Aug 28, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	-
Aug 27, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	10,000
Aug 26, 2024	0.0077	0.0110	0.0077	0.0110	0.0110	49,000
Aug 23, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Aug 22, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Aug 21, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	15,000
Aug 20, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	125
Aug 19, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Aug 16, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Aug 15, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	11,000
Aug 14, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	1,300
Aug 13, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	35,000
Aug 12, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 9, 2024	0.0130	0.0149	0.0111	0.0145	0.0145	87,000
Aug 8, 2024	0.0097	0.0097	0.0077	0.0077	0.0077	19,400
Aug 7, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	20,000
Aug 6, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Aug 5, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	3,134
Aug 2, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Aug 1, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jul 31, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	2,000
Jul 30, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jul 29, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jul 26, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jul 25, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	20,000
Jul 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	38,500
Jul 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200
Jul 11, 2024	0.0060	0.0146	0.0060	0.0146	0.0146	13,060
Jul 10, 2024	0.0111	0.0173	0.0111	0.0173	0.0173	21,300
Jul 9, 2024	0.0103	0.0146	0.0103	0.0146	0.0146	151,000
Jul 8, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	25,000
Jul 5, 2024	0.0106	0.0106	0.0100	0.0100	0.0100	101,000
Jul 3, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Jul 2, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	10,000
Jul 1, 2024	0.0092	0.0099	0.0092	0.0099	0.0099	2,820
Jun 28, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jun 27, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jun 26, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Jun 25, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	100
Jun 24, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 21, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 20, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 18, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 17, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	3,099
Jun 14, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	166
Jun 13, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jun 12, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Jun 11, 2024	0.0100	0.0126	0.0100	0.0126	0.0126	30,634
Jun 10, 2024	0.0105	0.0105	0.0088	0.0102	0.0102	175,600
Jun 7, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	10,000
Jun 6, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	25,000
Jun 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	11,533
Jun 4, 2024	0.0140	0.0152	0.0140	0.0145	0.0145	121,782
Jun 3, 2024	0.0112	0.0127	0.0112	0.0127	0.0127	43,000
May 31, 2024	0.0146	0.0146	0.0130	0.0130	0.0130	123,000
May 30, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	-
May 29, 2024	0.0107	0.0107	0.0107	0.0107	0.0107	9,200
May 28, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	-
May 24, 2024	0.0110	0.0110	0.0091	0.0098	0.0098	201,816
May 23, 2024	0.0112	0.0125	0.0075	0.0075	0.0075	41,800
May 22, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	78,000
May 21, 2024	0.0070	0.0114	0.0070	0.0114	0.0114	15,000
May 20, 2024	0.0092	0.0114	0.0092	0.0092	0.0092	178,332
May 17, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
May 16, 2024	0.0071	0.0076	0.0071	0.0071	0.0071	52,000
May 15, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
May 14, 2024	0.0072	0.0079	0.0072	0.0076	0.0076	165,200
May 13, 2024	0.0073	0.0076	0.0072	0.0073	0.0073	602,251
May 10, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	11,111
May 9, 2024	0.0058	0.0059	0.0045	0.0052	0.0052	321,211
May 8, 2024	0.0043	0.0060	0.0043	0.0060	0.0060	34,000
May 7, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	2,000
May 6, 2024	0.0055	0.0064	0.0050	0.0050	0.0050	92,100
May 3, 2024	0.0070	0.0073	0.0050	0.0050	0.0050	174,995
May 2, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	15,080
May 1, 2024	0.0100	0.0100	0.0040	0.0074	0.0074	1,688,100
Apr 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 29, 2024	0.0112	0.0146	0.0100	0.0120	0.0120	111,500
Apr 26, 2024	0.0112	0.0145	0.0112	0.0145	0.0145	5,400
Apr 25, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Apr 24, 2024	0.0112	0.0145	0.0111	0.0144	0.0144	162,420
Apr 23, 2024	0.0100	0.0145	0.0100	0.0145	0.0145	3,490
Apr 22, 2024	0.0104	0.0132	0.0104	0.0132	0.0132	12,000
Apr 19, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	800
Apr 18, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	1,000
Apr 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,000
Apr 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,000
Apr 12, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Apr 11, 2024	0.0138	0.0152	0.0138	0.0152	0.0152	19,000
Apr 10, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Apr 9, 2024	0.0133	0.0135	0.0133	0.0135	0.0135	14,235
Apr 8, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	4,000
Apr 5, 2024	0.0123	0.0123	0.0115	0.0115	0.0115	6,950
Apr 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 3, 2024	0.0105	0.0130	0.0105	0.0130	0.0130	14,200
Apr 2, 2024	0.0105	0.0118	0.0105	0.0118	0.0118	2,100
Apr 1, 2024	0.0128	0.0146	0.0105	0.0105	0.0105	8,600
Mar 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 27, 2024	0.0130	0.0139	0.0103	0.0130	0.0130	7,609
Mar 26, 2024	0.0133	0.0134	0.0103	0.0109	0.0109	178,657
Mar 25, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	150
Mar 22, 2024	0.0149	0.0149	0.0139	0.0146	0.0146	137,587
Mar 21, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Mar 20, 2024	0.0200	0.0200	0.0183	0.0189	0.0189	16,500
Mar 19, 2024	0.0181	0.0190	0.0181	0.0190	0.0190	6,000
Mar 18, 2024	0.0182	0.0189	0.0182	0.0189	0.0189	119,015
Mar 15, 2024	0.0195	0.0223	0.0177	0.0200	0.0200	24,652
Mar 14, 2024	0.0122	0.0226	0.0122	0.0226	0.0226	37,444
Mar 13, 2024	0.0223	0.0223	0.0105	0.0165	0.0165	355,094
Mar 12, 2024	0.0200	0.0289	0.0190	0.0200	0.0200	487,592
Mar 11, 2024	0.0747	0.0747	0.0155	0.0200	0.0200	2,464,554
Mar 8, 2024	0.6472	0.6472	0.6472	0.6472	0.6472	-
Mar 7, 2024	0.6070	0.6490	0.6070	0.6472	0.6472	326,458
Mar 6, 2024	0.5854	0.5889	0.5854	0.5889	0.5889	14,600
Mar 5, 2024	0.5700	0.5800	0.5700	0.5712	0.5712	50,600
Mar 4, 2024	0.6000	0.6009	0.5340	0.5680	0.5680	844,342
Mar 1, 2024	0.6001	0.6072	0.5800	0.6000	0.6000	58,543
Feb 29, 2024	0.5940	0.6000	0.5885	0.5927	0.5927	51,015
Feb 28, 2024	0.6300	0.6383	0.5850	0.5930	0.5930	84,375
Feb 27, 2024	0.5300	0.6114	0.5000	0.6114	0.6114	1,003,231
Feb 26, 2024	0.5030	0.5064	0.4867	0.4910	0.4910	283,100
Feb 23, 2024	0.4718	0.4780	0.4718	0.4780	0.4780	20,817
Feb 22, 2024	0.4748	0.4748	0.4748	0.4748	0.4748	200
Feb 21, 2024	0.4862	0.4881	0.4862	0.4881	0.4881	8,000
Feb 20, 2024	0.4939	0.5000	0.4590	0.4806	0.4806	711,600
Feb 16, 2024	0.4950	0.4950	0.4800	0.4880	0.4880	86,166
Feb 15, 2024	0.4697	0.4859	0.4655	0.4655	0.4655	20,249
Feb 14, 2024	0.4416	0.4416	0.4416	0.4416	0.4416	4,800
Feb 13, 2024	0.4600	0.4721	0.4458	0.4720	0.4720	59,746
Feb 12, 2024	0.5000	0.5088	0.4794	0.4794	0.4794	132,669
Feb 9, 2024	0.4610	0.4940	0.4336	0.4336	0.4336	41,513
Feb 8, 2024	0.4654	0.4688	0.4567	0.4629	0.4629	139,030
Feb 7, 2024	0.4550	0.4550	0.4440	0.4440	0.4440	7,000
Feb 6, 2024	0.4637	0.4719	0.4549	0.4549	0.4549	74,496
Feb 5, 2024	0.4517	0.4591	0.4279	0.4279	0.4279	123,488
Feb 2, 2024	0.3900	0.4499	0.3900	0.4470	0.4470	194,045
Feb 1, 2024	0.3600	0.3959	0.3600	0.3842	0.3842	100,950
Jan 31, 2024	0.3466	0.3466	0.3466	0.3466	0.3466	300
Jan 30, 2024	0.3420	0.3481	0.3420	0.3481	0.3481	1,700
Jan 29, 2024	0.3338	0.3338	0.3338	0.3338	0.3338	-

AWM.V Angel Wing Metals Inc.

0.0600

-20.00%

SGO.V Sonoro Gold Corp.

0.0750

-6.25%

ARK.V Arras Minerals Corp.

0.6300

+5.00%

SLVR.V Silver Tiger Metals Inc.

0.2900

+1.75%

AEMC.V Alaska Energy Metals Corporation

0.1550

-3.12%

BRC.V Blackrock Silver Corp.

0.3400

-4.23%

DIAM.TO Star Diamond Corporation

0.0450

+12.50%

GOT.V Goliath Resources Limited

1.7100

+1.79%

AKEMF Alaska Energy Metals Corporation

0.1097

-3.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gabriel Resources Ltd. (GBRRF)

Related Tickers