OTC Markets OTCPK - Delayed Quote USD

Gabriel Resources Ltd. (GBRRF)

0.0530
-0.0030
(-5.36%)
At close: May 28 at 9:30:03 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.05300.05300.05300.05300.0530-
May 29, 20250.05300.05300.05300.05300.0530-
May 28, 20250.05300.05300.05300.05300.0530330
May 27, 20250.05600.05600.05600.05600.0560-
May 23, 20250.05500.05600.05500.05600.05602,534
May 22, 20250.06600.06600.06600.06600.0660-
May 21, 20250.06600.06600.06600.06600.0660-
May 20, 20250.06600.06600.06600.06600.0660-
May 19, 20250.06600.06600.06600.06600.0660-
May 16, 20250.06600.06600.06600.06600.0660-
May 15, 20250.06600.06600.06600.06600.0660-
May 14, 20250.06600.06600.06600.06600.0660-
May 13, 20250.06600.06600.06600.06600.0660-
May 12, 20250.06600.06600.06600.06600.0660-
May 9, 20250.06600.06600.06600.06600.0660-
May 8, 20250.06600.06600.06600.06600.0660-
May 7, 20250.06600.06600.06600.06600.0660-
May 6, 20250.06600.06600.06600.06600.0660-
May 5, 20250.06600.06600.06600.06600.0660-
May 2, 20250.06600.06600.06600.06600.066026,500
May 1, 20250.06400.06400.06400.06400.0640-
Apr 30, 20250.06400.06400.06400.06400.06401,000
Apr 29, 20250.04930.04930.04930.04930.0493-
Apr 28, 20250.04930.04930.04930.04930.0493-
Apr 25, 20250.04930.04930.04930.04930.0493-
Apr 24, 20250.04930.04930.04930.04930.0493-
Apr 23, 20250.04930.04930.04930.04930.0493500
Apr 22, 20250.05300.05300.05300.05300.0530-
Apr 21, 20250.05300.05300.05300.05300.0530-
Apr 17, 20250.05300.05300.05300.05300.0530-
Apr 16, 20250.03040.05300.03040.05300.05304,899
Apr 15, 20250.04270.04270.04270.04270.0427-
Apr 14, 20250.04270.04270.04270.04270.0427200
Apr 11, 20250.04800.04800.04800.04800.0480-
Apr 10, 20250.04800.04800.04800.04800.0480-
Apr 9, 20250.04800.04800.04800.04800.04803,000
Apr 8, 20250.04350.04350.04350.04350.0435-
Apr 7, 20250.04350.04350.04350.04350.0435-
Apr 4, 20250.04350.04350.04350.04350.0435219
Apr 3, 20250.02680.02680.02680.02680.0268-
Apr 2, 20250.02680.02680.02680.02680.0268-
Apr 1, 20250.02680.02680.02680.02680.0268-
Mar 31, 20250.02680.02680.02680.02680.0268-
Mar 28, 20250.02680.02680.02680.02680.0268-
Mar 27, 20250.02680.02680.02680.02680.0268-
Mar 26, 20250.02680.02680.02680.02680.0268100
Mar 25, 20250.06680.06680.06680.06680.0668-
Mar 24, 20250.06680.06680.06680.06680.0668-
Mar 21, 20250.06680.06680.06680.06680.0668-
Mar 20, 20250.06680.06680.06680.06680.0668-
Mar 19, 20250.06670.06680.06670.06680.06686,900
Mar 18, 20250.06670.06670.06670.06670.0667-
Mar 17, 20250.06670.06670.06670.06670.06673,033
Mar 14, 20250.05940.05940.05940.05940.0594-
Mar 13, 20250.05940.05940.05940.05940.05944,000
Mar 12, 20250.03490.03490.03490.03490.0349-
Mar 11, 20250.03490.03490.03490.03490.0349-
Mar 10, 20250.05500.05500.03490.03490.03496,891
Mar 7, 20250.12140.12140.12140.12140.1214-
Mar 6, 20250.12140.12140.12140.12140.1214-
Mar 5, 20250.12140.12140.12140.12140.1214-
Mar 4, 20250.12140.12140.12140.12140.1214-
Mar 3, 20250.09900.13530.09900.12140.121429,000
Feb 28, 20250.04860.04860.04860.04860.0486-
Feb 27, 20250.04860.04860.04860.04860.0486500
Feb 26, 20250.04220.04220.04220.04220.0422-
Feb 25, 20250.04220.04220.04220.04220.0422-
Feb 24, 20250.04220.04220.04220.04220.0422-
Feb 21, 20250.04830.04830.04220.04220.042213,852
Feb 20, 20250.04360.04360.04360.04360.0436101
Feb 19, 20250.05000.05000.05000.05000.0500529
Feb 18, 2025 1:10 Stock Splits
Feb 18, 20250.05900.05900.05900.05900.0590-
Feb 14, 20250.05000.05900.05000.05900.05906,117
Feb 13, 20250.05000.05000.05000.05000.0500-
Feb 12, 20250.05000.05000.05000.05000.0500201
Feb 11, 20250.06800.06800.06800.06800.06807,000
Feb 10, 20250.05900.06800.05900.06800.0680410
Feb 7, 20250.05600.05600.05600.05600.0560-
Feb 6, 20250.05600.05600.05600.05600.0560-
Feb 5, 20250.05600.05600.05600.05600.0560-
Feb 4, 20250.05600.05600.05600.05600.0560302
Feb 3, 20250.05700.05700.05700.05700.0570-
Jan 31, 20250.05700.05700.05700.05700.0570-
Jan 30, 20250.05700.05700.05700.05700.0570-
Jan 29, 20250.05700.05700.05700.05700.0570-
Jan 28, 20250.05700.05700.05700.05700.0570-
Jan 27, 20250.05700.05700.05700.05700.0570-
Jan 24, 20250.06700.06700.05700.05700.057011,063
Jan 23, 20250.05400.05400.05400.05400.0540-
Jan 22, 20250.05400.05400.05400.05400.0540-
Jan 21, 20250.05400.05400.05400.05400.0540970
Jan 17, 20250.03800.03800.03800.03800.038027
Jan 16, 20250.06500.06500.06500.06500.06501,000
Jan 15, 20250.04500.04500.04500.04500.0450-
Jan 14, 20250.04500.04500.04500.04500.0450-
Jan 13, 20250.04500.04500.04500.04500.0450-
Jan 10, 20250.04500.04500.04500.04500.0450150
Jan 8, 20250.04350.04350.04350.04350.0435-
Jan 7, 20250.04350.04350.04350.04350.0435-
Jan 6, 20250.04350.04350.04350.04350.04351,000
Jan 3, 20250.03800.03800.03800.03800.0380-
Jan 2, 20250.03800.03800.03800.03800.0380-
Dec 31, 20240.05250.05250.03800.03800.03805,692
Dec 30, 20240.05040.05040.03800.03800.03802,744
Dec 27, 20240.06800.06800.06700.06700.06701,020
Dec 26, 20240.03500.03500.03500.03500.0350500
Dec 24, 20240.05200.05300.05200.05300.0530847
Dec 23, 20240.04000.04900.04000.04900.04909,000
Dec 20, 20240.08200.08200.08200.08200.0820-
Dec 19, 20240.08200.08200.08200.08200.0820-
Dec 18, 20240.08200.08200.08200.08200.0820-
Dec 17, 20240.08200.08200.08200.08200.082050
Dec 16, 20240.05480.08900.03500.08900.08901,301
Dec 13, 20240.08850.08850.08850.08850.0885340
Dec 12, 20240.07000.07000.06000.06000.060040,000
Dec 11, 20240.07500.07500.07500.07500.07501,000
Dec 10, 20240.08400.08400.08400.08400.0840100
Dec 9, 20240.07750.08200.07500.07900.07905,700
Dec 6, 20240.08250.08250.08000.08000.0800550
Dec 5, 20240.08250.08250.08250.08250.08252,400
Dec 4, 20240.08000.08250.08000.08250.0825300
Dec 3, 20240.08500.08500.08500.08500.0850-
Dec 2, 20240.10500.10500.08500.08500.08501,000
Nov 29, 20240.09000.09000.09000.09000.09002,600
Nov 27, 20240.09000.09000.09000.09000.0900-
Nov 26, 20240.09000.09000.09000.09000.09001,622
Nov 25, 20240.09700.09700.09700.09700.0970-
Nov 22, 20240.09700.09700.09700.09700.0970-
Nov 21, 20240.09700.09700.09700.09700.0970610
Nov 20, 20240.09000.09000.09000.09000.0900214
Nov 19, 20240.10750.10750.09000.09000.0900125
Nov 18, 20240.09500.09500.09500.09500.0950200
Nov 15, 20240.10800.10800.10800.10800.1080200
Nov 14, 20240.10500.12700.09600.10800.108016,640
Nov 13, 20240.11620.11620.10400.10400.10406,000
Nov 12, 20240.10700.10700.10700.10700.10705,000
Nov 11, 20240.10240.10240.10240.10240.1024-
Nov 8, 20240.10180.10300.10180.10240.10241,588
Nov 7, 20240.10020.10020.10020.10020.1002200
Nov 6, 20240.09480.09480.09480.09480.09481,807
Nov 5, 20240.10600.10600.10600.10600.1060-
Nov 4, 20240.08600.10600.08600.10600.106011,400
Nov 1, 20240.06950.06950.06950.06950.0695-
Oct 31, 20240.06950.06950.06950.06950.0695-
Oct 30, 20240.06950.06950.06950.06950.0695-
Oct 29, 20240.07400.07400.06950.06950.06954,700
Oct 28, 20240.11450.11450.11450.11450.1145-
Oct 25, 20240.07600.11450.07600.11450.1145800
Oct 24, 20240.10000.10000.07900.07900.07907,700
Oct 23, 20240.10000.10000.10000.10000.10003,500
Oct 22, 20240.10210.10210.10000.10000.100021,250
Oct 21, 20240.08040.08040.08040.08040.0804-
Oct 18, 20240.08040.08040.08040.08040.0804-
Oct 17, 20240.08040.08040.08040.08040.0804101
Oct 16, 20240.08800.08800.08800.08800.088030
Oct 15, 20240.09260.09260.09260.09260.092670
Oct 14, 20240.11540.11540.11540.11540.1154300
Oct 11, 20240.10050.10050.10050.10050.1005150
Oct 10, 20240.10000.10000.10000.10000.10003,000
Oct 9, 20240.10000.10000.10000.10000.1000-
Oct 8, 20240.10000.10000.10000.10000.1000-
Oct 7, 20240.10000.10000.10000.10000.1000-
Oct 4, 20240.10000.10000.10000.10000.1000-
Oct 3, 20240.10000.10000.10000.10000.1000-
Oct 2, 20240.10000.10000.10000.10000.1000-
Oct 1, 20240.10000.10000.10000.10000.100012,900
Sep 30, 20240.07200.10000.07200.10000.100017,260
Sep 27, 20240.09200.09200.09200.09200.0920-
Sep 26, 20240.09200.09200.09200.09200.0920-
Sep 25, 20240.09200.09200.09200.09200.0920-
Sep 24, 20240.09200.09200.09200.09200.0920500
Sep 23, 20240.09000.09000.09000.09000.0900-
Sep 20, 20240.09000.09000.09000.09000.0900-
Sep 19, 20240.09000.09950.09000.09000.09004,150
Sep 18, 20240.10700.10700.10700.10700.1070-
Sep 17, 20240.10700.10700.10700.10700.10705,000
Sep 16, 20240.10000.10000.10000.10000.10002,000
Sep 13, 20240.10650.10650.10650.10650.10651,500
Sep 12, 20240.11700.11700.11700.11700.1170-
Sep 11, 20240.10970.11700.10970.11700.11704,000
Sep 10, 20240.10000.10000.10000.10000.10001,150
Sep 9, 20240.11200.11200.11200.11200.1120-
Sep 6, 20240.10140.11200.10140.11200.112010,538
Sep 5, 20240.10900.10900.10900.10900.109025,000
Sep 4, 20240.09000.09000.09000.09000.0900-
Sep 3, 20240.09000.09000.09000.09000.0900-
Aug 30, 20240.09000.09000.09000.09000.09001,000
Aug 29, 20240.09190.09400.09040.09400.0940684
Aug 28, 20240.09310.09310.09310.09310.0931-
Aug 27, 20240.09310.09310.09310.09310.09311,000
Aug 26, 20240.07700.11000.07700.11000.11004,900
Aug 23, 20240.11300.11300.11300.11300.1130-
Aug 22, 20240.11300.11300.11300.11300.1130-
Aug 21, 20240.11300.11300.11300.11300.11301,500
Aug 20, 20240.09500.09500.09500.09500.095012
Aug 19, 20240.07500.07500.07500.07500.0750-
Aug 16, 20240.07500.07500.07500.07500.0750-
Aug 15, 20240.07500.07500.07500.07500.07501,100
Aug 14, 20240.07500.07500.07500.07500.0750130
Aug 13, 20240.11200.11200.11200.11200.11203,500
Aug 12, 20240.14500.14500.14500.14500.1450-
Aug 9, 20240.13000.14900.11100.14500.14508,700
Aug 8, 20240.09700.09700.07700.07700.07701,940
Aug 7, 20240.05900.05900.05900.05900.05902,000
Aug 6, 20240.07500.07500.07500.07500.0750-
Aug 5, 20240.07500.07500.07500.07500.0750313
Aug 2, 20240.07500.07500.07500.07500.0750-
Aug 1, 20240.07500.07500.07500.07500.0750-
Jul 31, 20240.07500.07500.07500.07500.0750200
Jul 30, 20240.07500.07500.07500.07500.0750-
Jul 29, 20240.07500.07500.07500.07500.0750-
Jul 26, 20240.07500.07500.07500.07500.0750-
Jul 25, 20240.07500.07500.07500.07500.07502,000
Jul 24, 20240.11000.11000.11000.11000.1100-
Jul 23, 20240.11000.11000.11000.11000.11003,850
Jul 22, 20240.06000.06000.06000.06000.0600-
Jul 19, 20240.06000.06000.06000.06000.0600-
Jul 18, 20240.06000.06000.06000.06000.0600-
Jul 17, 20240.06000.06000.06000.06000.0600-
Jul 16, 20240.06000.06000.06000.06000.0600-
Jul 15, 20240.06000.06000.06000.06000.0600-
Jul 12, 20240.06000.06000.06000.06000.060020
Jul 11, 20240.06000.14600.06000.14600.14601,306
Jul 10, 20240.11130.17350.11130.17350.17352,130
Jul 9, 20240.10250.14600.10250.14600.146015,100
Jul 8, 20240.11200.11200.11200.11200.11202,500
Jul 5, 20240.10600.10600.10000.10000.100010,100
Jul 3, 20240.09900.09900.09900.09900.0990-
Jul 2, 20240.09900.09900.09900.09900.09901,000
Jul 1, 20240.09200.09900.09200.09900.0990282
Jun 28, 20240.09200.09200.09200.09200.0920-
Jun 27, 20240.09200.09200.09200.09200.0920-
Jun 26, 20240.09200.09200.09200.09200.0920-
Jun 25, 20240.09200.09200.09200.09200.092010
Jun 24, 20240.07500.07500.07500.07500.0750-
Jun 21, 20240.07500.07500.07500.07500.0750-
Jun 20, 20240.07500.07500.07500.07500.0750-
Jun 18, 20240.07500.07500.07500.07500.0750-
Jun 17, 20240.07500.07500.07500.07500.0750309
Jun 14, 20240.09950.09950.09950.09950.099516
Jun 13, 20240.12550.12550.12550.12550.1255-
Jun 12, 20240.12550.12550.12550.12550.1255-
Jun 11, 20240.10000.12550.10000.12550.12553,063
Jun 10, 20240.10500.10500.08850.10200.102017,560
Jun 7, 20240.11500.11500.11500.11500.11501,000
Jun 6, 20240.14500.14500.14500.14500.14502,500
Jun 5, 20240.11000.11000.11000.11000.11001,153
Jun 4, 20240.14000.15200.14000.14500.145012,178
Jun 3, 20240.11200.12710.11200.12710.12714,300
May 31, 20240.14600.14600.13000.13000.130012,300
Waiting for permission
Allow microphone access to enable voice search

Try again.