TSXV - Delayed Quote CAD

Gabriel Resources Ltd. (GBU.V)

Compare
0.0100
+0.0050
+(100.00%)
At close: January 24 at 11:27:28 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.01000.01000.01000.01000.0100167,000
Jan 23, 20250.01000.01000.01000.01000.0100394,000
Jan 22, 20250.01000.01000.01000.01000.0100-
Jan 21, 20250.01000.01000.01000.01000.0100391,500
Jan 20, 20250.01000.01000.01000.01000.0100170,600
Jan 17, 20250.01000.01000.01000.01000.010014,000
Jan 16, 20250.01000.01000.01000.01000.0100-
Jan 15, 20250.01000.01000.01000.01000.010018,600
Jan 14, 20250.01000.01000.01000.01000.010010,000
Jan 13, 20250.01000.01000.01000.01000.010056,700
Jan 10, 20250.01000.01000.01000.01000.010031,900
Jan 9, 20250.01000.01000.01000.01000.01009,000
Jan 8, 20250.01000.01000.01000.01000.010029,200
Jan 7, 20250.01000.01000.01000.01000.0100-
Jan 6, 20250.01000.01000.01000.01000.0100-
Jan 3, 20250.01000.01000.01000.01000.010017,000
Jan 2, 20250.01000.01000.01000.01000.010069,200
Dec 31, 20240.01000.01000.01000.01000.010020,000
Dec 30, 20240.01000.01000.01000.01000.010015,700
Dec 27, 20240.01000.01000.01000.01000.0100539,300
Dec 24, 20240.01000.01000.01000.01000.01007,000
Dec 23, 20240.01000.01000.01000.01000.0100465,300
Dec 20, 20240.01000.01000.01000.01000.0100155,100
Dec 19, 20240.01000.01000.01000.01000.0100291,200
Dec 18, 20240.02000.02000.01000.01000.01001,351,300
Dec 17, 20240.01000.01000.01000.01000.01002,000
Dec 16, 20240.01000.01000.01000.01000.0100-
Dec 13, 20240.02000.02000.01000.01000.010017,000
Dec 12, 20240.01000.01000.01000.01000.0100405,000
Dec 11, 20240.01000.02000.01000.01000.010078,000
Dec 10, 20240.01000.01000.01000.01000.010064,300
Dec 9, 20240.02000.02000.02000.02000.020062,500
Dec 6, 20240.01000.01000.01000.01000.010053,500
Dec 5, 20240.01000.01000.01000.01000.010017,200
Dec 4, 20240.02000.02000.01000.01000.0100312,800
Dec 3, 20240.01000.02000.01000.02000.020011,000
Dec 2, 20240.01000.01000.01000.01000.01003,600
Nov 29, 20240.02000.02000.01000.02000.02002,021,600
Nov 28, 20240.02000.02000.01000.02000.0200631,800
Nov 27, 20240.01000.01000.01000.01000.0100513,700
Nov 26, 20240.01000.01000.01000.01000.010010,100
Nov 25, 20240.02000.02000.01000.01000.0100178,800
Nov 22, 20240.01000.02000.01000.01000.010030,100
Nov 21, 20240.01000.02000.01000.02000.020026,900
Nov 20, 20240.02000.02000.02000.02000.0200206,100
Nov 19, 20240.01000.02000.01000.02000.0200578,200
Nov 18, 20240.02000.02000.01000.02000.0200375,400
Nov 15, 20240.01000.02000.01000.02000.020028,000
Nov 14, 20240.02000.02000.01000.01000.0100283,000
Nov 13, 20240.02000.02000.02000.02000.0200256,700
Nov 12, 20240.01000.02000.01000.02000.0200215,300
Nov 11, 20240.01000.01000.01000.01000.0100123,000
Nov 8, 20240.01000.01000.01000.01000.010011,000
Nov 7, 20240.01000.01000.01000.01000.01003,000
Nov 6, 20240.01000.01000.01000.01000.0100-
Nov 5, 20240.01000.01000.01000.01000.0100153,000
Nov 4, 20240.01000.01000.01000.01000.010048,500
Nov 1, 20240.01000.01000.01000.01000.010075,300
Oct 31, 20240.01000.01000.01000.01000.01007,100
Oct 30, 20240.02000.02000.02000.02000.02002,000
Oct 29, 20240.01000.02000.01000.01000.01005,690,300
Oct 28, 20240.01000.01000.01000.01000.01001,601,800
Oct 25, 20240.01000.01000.01000.01000.0100449,600
Oct 24, 20240.01000.01000.01000.01000.010050,000
Oct 23, 20240.01000.02000.01000.01000.010059,000
Oct 22, 20240.02000.02000.01000.01000.0100270,000
Oct 21, 20240.01000.02000.01000.02000.020025,200
Oct 18, 20240.01000.02000.01000.02000.0200553,000
Oct 17, 20240.01000.02000.01000.02000.0200243,500
Oct 16, 20240.01000.02000.01000.02000.0200146,800
Oct 15, 20240.02000.02000.01000.01000.010039,200
Oct 11, 20240.02000.02000.01000.01000.010016,200
Oct 10, 20240.02000.02000.02000.02000.020013,600
Oct 9, 20240.02000.02000.01000.01000.0100886,000
Oct 8, 20240.02000.02000.02000.02000.02002,300
Oct 7, 20240.01000.01000.01000.01000.010016,400
Oct 4, 20240.02000.02000.02000.02000.02005,000
Oct 3, 20240.01000.01000.01000.01000.010016,000
Oct 2, 20240.01000.01000.01000.01000.0100-
Oct 1, 20240.01000.01000.01000.01000.010021,000
Sep 30, 20240.02000.02000.02000.02000.02004,100
Sep 27, 20240.01000.01000.01000.01000.010038,300
Sep 26, 20240.02000.02000.02000.02000.02001,100
Sep 25, 20240.01000.02000.01000.02000.0200125,500
Sep 24, 20240.01000.01000.01000.01000.01002,000
Sep 23, 20240.01000.01000.01000.01000.010033,000
Sep 20, 20240.01000.01000.01000.01000.0100-
Sep 19, 20240.01000.01000.01000.01000.0100992,000
Sep 18, 20240.01000.01000.01000.01000.01002,000
Sep 17, 20240.01000.01000.01000.01000.010056,600
Sep 16, 20240.01000.01000.01000.01000.0100664,000
Sep 13, 20240.02000.02000.02000.02000.0200116,900
Sep 12, 20240.01000.01000.01000.01000.0100-
Sep 11, 20240.01000.02000.01000.01000.010010,000
Sep 10, 20240.02000.02000.02000.02000.0200103,000
Sep 9, 20240.02000.02000.02000.02000.020050,400
Sep 6, 20240.02000.02000.02000.02000.020042,800
Sep 5, 20240.02000.02000.02000.02000.020066,300
Sep 4, 20240.02000.02000.02000.02000.020051,500
Sep 3, 20240.01000.01000.01000.01000.01006,900
Aug 30, 20240.02000.02000.02000.02000.02001,200
Aug 29, 20240.02000.02000.02000.02000.0200700
Aug 28, 20240.02000.02000.02000.02000.0200-
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.02000.02000.02000.02000.02001,500
Aug 23, 20240.01000.02000.01000.02000.020065,000
Aug 22, 20240.02000.02000.02000.02000.02002,000
Aug 21, 20240.02000.02000.01000.02000.0200118,500
Aug 20, 20240.02000.02000.02000.02000.020074,000
Aug 19, 20240.02000.02000.01000.02000.020020,000
Aug 16, 20240.02000.02000.02000.02000.0200287,100
Aug 15, 20240.02000.02000.02000.02000.02001,000
Aug 14, 20240.02000.02000.02000.02000.0200-
Aug 13, 20240.01000.02000.01000.02000.0200199,200
Aug 12, 20240.01000.02000.01000.02000.0200158,600
Aug 9, 20240.02000.02000.02000.02000.0200102,300
Aug 8, 20240.01000.02000.01000.02000.020087,000
Aug 7, 20240.02000.02000.02000.02000.0200295,500
Aug 6, 20240.02000.02000.02000.02000.0200476,500
Aug 2, 20240.02000.02000.02000.02000.020052,100
Aug 1, 20240.01000.01000.01000.01000.0100217,000
Jul 31, 20240.01000.02000.01000.02000.0200143,300
Jul 30, 20240.02000.02000.02000.02000.02001,300
Jul 29, 20240.01000.02000.01000.02000.020047,900
Jul 26, 20240.02000.02000.02000.02000.0200103,000
Jul 25, 20240.02000.02000.02000.02000.02001,200
Jul 24, 20240.02000.02000.02000.02000.0200501,600
Jul 23, 20240.01000.01000.01000.01000.010034,700
Jul 22, 20240.01000.01000.01000.01000.010012,600
Jul 19, 20240.02000.02000.02000.02000.020011,400
Jul 18, 20240.02000.02000.02000.02000.02009,000
Jul 17, 20240.02000.02000.01000.01000.01001,584,100
Jul 16, 20240.02000.02000.02000.02000.0200447,400
Jul 15, 20240.02000.02000.02000.02000.0200249,500
Jul 12, 20240.02000.02000.02000.02000.0200172,400
Jul 11, 20240.02000.02000.02000.02000.020029,000
Jul 10, 20240.02000.02000.02000.02000.020046,200
Jul 9, 20240.02000.02000.02000.02000.020020,200
Jul 8, 20240.02000.02000.02000.02000.0200214,000
Jul 5, 20240.02000.02000.02000.02000.0200192,400
Jul 4, 20240.01000.02000.01000.02000.02003,708,300
Jul 3, 20240.01000.01000.01000.01000.010045,300
Jul 2, 20240.01000.01000.01000.01000.010028,100
Jun 28, 20240.02000.02000.02000.02000.020023,000
Jun 27, 20240.02000.02000.01000.01000.010016,000
Jun 26, 20240.01000.02000.01000.02000.0200129,100
Jun 25, 20240.02000.02000.01000.01000.010028,500
Jun 24, 20240.02000.02000.02000.02000.02005,000
Jun 21, 20240.01000.02000.01000.01000.01001,494,000
Jun 20, 20240.01000.01000.01000.01000.01001,300
Jun 19, 20240.01000.01000.01000.01000.0100-
Jun 18, 20240.01000.01000.01000.01000.0100500
Jun 17, 20240.02000.02000.01000.01000.010068,100
Jun 14, 20240.02000.02000.02000.02000.020049,200
Jun 13, 20240.02000.02000.01000.02000.0200308,400
Jun 12, 20240.01000.02000.01000.01000.0100719,000
Jun 11, 20240.02000.02000.02000.02000.02004,300
Jun 10, 20240.02000.02000.02000.02000.020091,300
Jun 7, 20240.02000.02000.01000.02000.0200165,300
Jun 6, 20240.02000.02000.02000.02000.020031,700
Jun 5, 20240.02000.02000.02000.02000.0200333,700
Jun 4, 20240.02000.02000.02000.02000.0200446,200
Jun 3, 20240.02000.02000.02000.02000.0200459,300
May 31, 20240.02000.02000.02000.02000.020035,100
May 30, 20240.02000.02000.02000.02000.0200235,800
May 29, 20240.02000.02000.02000.02000.02001,887,100
May 28, 20240.02000.02000.02000.02000.02005,600
May 27, 20240.02000.02000.02000.02000.0200741,800
May 24, 20240.02000.02000.01000.02000.0200112,000
May 23, 20240.02000.02000.02000.02000.02005,480,300
May 22, 20240.02000.02000.02000.02000.020069,000
May 21, 20240.01000.02000.01000.02000.02001,255,000
May 17, 20240.01000.01000.01000.01000.01005,000
May 16, 20240.01000.01000.01000.01000.010056,000
May 15, 20240.01000.01000.01000.01000.0100251,800
May 14, 20240.01000.02000.01000.01000.0100840,900
May 13, 20240.01000.02000.01000.01000.0100838,600
May 10, 20240.01000.01000.01000.01000.01003,662,000
May 9, 20240.01000.01000.01000.01000.0100460,600
May 8, 20240.01000.01000.01000.01000.01002,146,000
May 7, 20240.01000.01000.01000.01000.0100373,100
May 6, 20240.01000.01000.01000.01000.0100176,000
May 3, 20240.01000.01000.01000.01000.0100504,300
May 2, 20240.01000.01000.01000.01000.01001,587,500
May 1, 20240.02000.02000.01000.01000.010068,389,400
Apr 30, 20240.02000.02000.02000.02000.0200665,900
Apr 29, 20240.02000.02000.02000.02000.02004,915,900
Apr 26, 20240.02000.02000.02000.02000.020044,000
Apr 25, 20240.02000.02000.02000.02000.0200345,800
Apr 24, 20240.02000.02000.02000.02000.02001,230,300
Apr 23, 20240.02000.02000.02000.02000.02001,800
Apr 22, 20240.02000.02000.02000.02000.0200180,900
Apr 19, 20240.02000.02000.02000.02000.0200150,700
Apr 18, 20240.02000.02000.02000.02000.0200190,000
Apr 17, 20240.02000.02000.02000.02000.020064,900
Apr 16, 20240.02000.02000.02000.02000.02001,000
Apr 15, 20240.02000.02000.01000.02000.0200453,600
Apr 12, 20240.02000.02000.02000.02000.0200118,400
Apr 11, 20240.02000.02000.02000.02000.02002,100
Apr 10, 20240.02000.02000.02000.02000.0200334,800
Apr 9, 20240.02000.02000.02000.02000.0200263,300
Apr 8, 20240.02000.02000.02000.02000.020024,600
Apr 5, 20240.02000.02000.02000.02000.0200220,500
Apr 4, 20240.02000.02000.02000.02000.0200149,900
Apr 3, 20240.02000.02000.02000.02000.0200509,900
Apr 2, 20240.02000.02000.02000.02000.020020,500
Apr 1, 20240.02000.02000.02000.02000.02007,100
Mar 28, 20240.02000.02000.02000.02000.020031,600
Mar 27, 20240.01000.02000.01000.02000.02001,992,700
Mar 26, 20240.02000.02000.01000.01000.01006,395,700
Mar 25, 20240.02000.02000.02000.02000.0200291,100
Mar 22, 20240.02000.02000.02000.02000.02001,263,800
Mar 21, 20240.03000.03000.02000.02000.02009,865,800
Mar 20, 20240.03000.03000.03000.03000.0300719,700
Mar 19, 20240.03000.03000.03000.03000.03001,105,000
Mar 18, 20240.03000.03000.03000.03000.03002,365,000
Mar 15, 20240.03000.03000.03000.03000.03007,146,700
Mar 14, 20240.02000.03000.02000.03000.03006,373,200
Mar 13, 20240.03000.03000.02000.02000.020017,207,900
Mar 12, 20240.04000.04000.03000.03000.030012,412,700
Mar 11, 20240.06000.06000.02000.02000.020011,146,200
Mar 8, 20240.87000.87000.87000.87000.8700-
Mar 7, 20240.87000.88000.82000.87000.8700977,700
Mar 6, 20240.80000.81000.79000.80000.800058,000
Mar 5, 20240.80000.80000.78000.80000.800033,400
Mar 4, 20240.83000.83000.74000.78000.7800232,900
Mar 1, 20240.82000.83000.77000.80000.8000452,800
Feb 29, 20240.81000.81000.79000.80000.8000190,900
Feb 28, 20240.81000.89000.74000.80000.8000507,600
Feb 27, 20240.70000.82000.67000.82000.8200644,000
Feb 26, 20240.67000.70000.65000.65000.6500322,000
Feb 23, 20240.65000.67000.64000.64000.6400226,900
Feb 22, 20240.64000.66000.63000.65000.6500113,500
Feb 21, 20240.65000.66000.64000.66000.6600231,500
Feb 20, 20240.66000.67000.65000.65000.6500561,700
Feb 16, 20240.63000.67000.63000.66000.6600255,100
Feb 15, 20240.65000.67000.58000.61000.6100359,000
Feb 14, 20240.60000.63000.58000.63000.6300131,000
Feb 13, 20240.64000.64000.58000.58000.5800242,400
Feb 12, 20240.67000.68000.63000.64000.6400338,900
Feb 9, 20240.66000.66000.57000.57000.5700776,600
Feb 8, 20240.64000.64000.63000.64000.6400275,700
Feb 7, 20240.62000.62000.61000.61000.6100229,800
Feb 6, 20240.65000.65000.59000.59000.5900311,500
Feb 5, 20240.65000.65000.58000.58000.5800430,600
Feb 2, 20240.55000.60000.55000.57000.5700459,200
Feb 1, 20240.50000.54000.50000.51000.5100808,800
Jan 31, 20240.47000.47000.44000.45000.450041,300
Jan 30, 20240.47000.47000.47000.47000.470071,800
Jan 29, 20240.47000.47000.46000.46000.460032,800
Jan 26, 20240.48000.48000.45000.46000.460051,200
Jan 25, 20240.47000.47000.47000.47000.470019,700
Jan 24, 20240.47000.47000.46000.46000.460020,100

Related Tickers