Gabriel Resources Ltd (TSV: GBU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	0.4650	0.4650	0.4400	0.4500	41,291	-0.02(-3.23%)
Jan 30, 2024	0.4700	0.4700	0.4650	0.4650	71,800	+0.01(+1.09%)
Jan 29, 2024	0.4700	0.4700	0.4600	0.4600	32,806	+0.00(+0.00%)
Jan 26, 2024	0.4750	0.4750	0.4500	0.4600	51,209	-0.01(-1.08%)
Jan 25, 2024	0.4650	0.4650	0.4650	0.4650	19,650	+0.01(+1.09%)
Jan 24, 2024	0.4700	0.4700	0.4600	0.4600	20,130	-0.01(-2.13%)
Jan 23, 2024	0.4600	0.4700	0.4600	0.4700	56,950	+0.01(+3.30%)
Jan 22, 2024	0.4600	0.4600	0.4550	0.4550	98,519	+0.00(+0.00%)
Jan 19, 2024	0.4650	0.4650	0.4550	0.4550	2,525	-0.01(-1.09%)
Jan 18, 2024	0.4600	0.4650	0.4550	0.4600	66,843	+0.00(+0.00%)
Jan 17, 2024	0.4600	0.4750	0.4600	0.4600	88,500	-0.01(-1.08%)
Jan 16, 2024	0.4700	0.4750	0.4600	0.4650	260,000	-0.00(-1.06%)
Jan 15, 2024	0.4600	0.4800	0.4600	0.4700	277,158	+0.01(+3.30%)
Jan 12, 2024	0.4500	0.4580	0.4450	0.4550	61,800	+0.01(+1.11%)
Jan 11, 2024	0.4500	0.4500	0.4450	0.4500	261,500	+0.01(+1.12%)
Jan 10, 2024	0.4450	0.4500	0.4400	0.4450	70,269	-0.01(-1.11%)
Jan 09, 2024	0.4400	0.4600	0.4400	0.4500	104,310	+0.01(+2.27%)
Jan 08, 2024	0.4400	0.4450	0.4400	0.4400	65,600	+0.01(+2.33%)
Jan 05, 2024	0.4250	0.4350	0.4250	0.4300	15,000	+0.01(+1.18%)
Jan 03, 2024				0.4250	0	-0.01(-1.16%)
Jan 02, 2024	0.4200	0.4300	0.3850	0.4300	13,000	+0.00(+0.00%)
Dec 29, 2023				0.4300	0	+0.02(+4.88%)
Dec 28, 2023	0.4050	0.4100	0.4050	0.4100	2,000	-0.01(-1.20%)
Dec 27, 2023	0.4100	0.4250	0.3950	0.4150	217,050	+0.01(+3.75%)
Dec 22, 2023				0.4000	0	-0.01(-3.61%)
Dec 21, 2023	0.4150	0.4200	0.4150	0.4150	25,770	+0.01(+1.22%)
Dec 20, 2023	0.3900	0.4100	0.3900	0.4100	14,000	+0.03(+9.33%)
Dec 18, 2023				0.3750	0	-0.01(-1.32%)
Dec 15, 2023	0.3900	0.3900	0.3750	0.3800	42,500	+0.01(+1.33%)
Dec 14, 2023	0.4200	0.4200	0.3650	0.3750	92,676	-0.03(-7.41%)
Dec 13, 2023	0.4150	0.4150	0.4000	0.4050	31,000	-0.00(-1.22%)
Dec 12, 2023	0.4150	0.4150	0.4100	0.4100	45,500	-0.01(-1.20%)
Dec 11, 2023	0.4100	0.4150	0.4050	0.4150	4,000	+0.01(+2.47%)
Dec 08, 2023	0.4150	0.4150	0.4050	0.4050	46,500	-0.01(-2.41%)
Dec 07, 2023	0.4200	0.4250	0.4150	0.4150	58,190	-0.01(-2.35%)
Dec 05, 2023				0.4250	0	+0.02(+4.94%)
Dec 04, 2023	0.4100	0.4100	0.4050	0.4050	3,250	+0.04(+9.46%)
Nov 30, 2023				0.3700	0	-0.02(-3.90%)
Nov 29, 2023	0.3950	0.3950	0.3850	0.3850	1,000	+0.01(+1.32%)
Nov 28, 2023	0.3800	0.3800	0.3800	0.3800	2,523	-0.01(-1.30%)
Nov 27, 2023	0.4000	0.4000	0.3800	0.3850	74,500	-0.01(-1.28%)
Nov 24, 2023	0.4000	0.4000	0.3900	0.3900	10,810	-0.01(-2.50%)
Nov 23, 2023	0.4000	0.4000	0.4000	0.4000	4,000	+0.02(+3.90%)
Nov 22, 2023	0.3850	0.3850	0.3850	0.3850	9,500	-0.01(-1.28%)
Nov 21, 2023	0.3900	0.3900	0.3900	0.3900	500	-0.03(-7.14%)
Nov 17, 2023				0.4200	0	+0.02(+5.00%)
Nov 16, 2023	0.4000	0.4000	0.4000	0.4000	11,500	+0.01(+2.56%)
Nov 15, 2023	0.4100	0.4100	0.3900	0.3900	68,625	+0.00(+0.00%)
Nov 14, 2023	0.3700	0.4000	0.3700	0.3900	54,500	-0.03(-7.14%)
Nov 13, 2023	0.4200	0.4200	0.4200	0.4200	1,503	+0.04(+10.53%)
Nov 10, 2023	0.4000	0.4150	0.3800	0.3800	350,000	-0.02(-5.00%)
Nov 09, 2023	0.4100	0.4100	0.4000	0.4000	8,696	+0.02(+3.90%)
Nov 08, 2023	0.4400	0.4400	0.3850	0.3850	75,065	-0.05(-12.50%)
Nov 07, 2023	0.4550	0.4550	0.4400	0.4400	27,000	-0.01(-2.22%)
Nov 06, 2023	0.4400	0.4700	0.4400	0.4500	75,000	+0.02(+3.45%)
Nov 03, 2023	0.4400	0.4400	0.4350	0.4350	106,500	-0.03(-5.43%)
Nov 02, 2023	0.4450	0.4600	0.4450	0.4600	36,500	+0.03(+6.98%)
Oct 31, 2023				0.4300	0	+0.01(+1.18%)
Oct 30, 2023	0.4150	0.4250	0.4150	0.4250	99,150	+0.02(+3.66%)
Oct 27, 2023	0.4000	0.4100	0.4000	0.4100	26,507	+0.04(+10.81%)
Oct 25, 2023				0.3700	0	-0.03(-7.50%)
Oct 24, 2023	0.3850	0.4100	0.3500	0.4000	106,650	+0.02(+3.90%)
Oct 23, 2023	0.3650	0.3850	0.3650	0.3850	2,500	+0.04(+11.59%)
Oct 20, 2023	0.3650	0.3650	0.3450	0.3450	106,689	-0.01(-2.82%)
Oct 19, 2023	0.3750	0.3800	0.3550	0.3550	67,600	+0.00(+0.00%)
Oct 18, 2023	0.4650	0.4650	0.3550	0.3550	197,585	-0.11(-23.66%)
Oct 17, 2023	0.4650	0.4650	0.4650	0.4650	1,500	+0.00(+0.00%)
Oct 16, 2023	0.4650	0.4650	0.4650	0.4650	1,000	-0.00(-1.06%)
Oct 13, 2023	0.4800	0.4800	0.4300	0.4700	44,500	+0.00(+1.08%)
Oct 12, 2023	0.4700	0.4800	0.4650	0.4650	165,150	+0.01(+2.20%)
Oct 11, 2023	0.4400	0.4700	0.4350	0.4550	109,000	+0.01(+1.11%)
Oct 10, 2023	0.4350	0.4500	0.4350	0.4500	42,500	+0.02(+4.65%)
Oct 06, 2023				0.4300	0	-0.01(-2.27%)
Oct 05, 2023	0.4400	0.4400	0.4400	0.4400	3,005	+0.02(+3.53%)
Oct 04, 2023	0.4500	0.4500	0.4250	0.4250	30,000	-0.03(-5.56%)
Oct 03, 2023	0.4550	0.4550	0.4500	0.4500	21,500	-0.01(-1.10%)
Oct 02, 2023	0.4500	0.4600	0.4450	0.4550	58,500	+0.02(+3.41%)
Sep 29, 2023	0.4500	0.4500	0.4400	0.4400	68,541	-0.01(-1.12%)
Sep 28, 2023	0.4400	0.4450	0.4400	0.4450	19,500	+0.01(+2.30%)
Sep 27, 2023	0.4500	0.4500	0.4350	0.4350	6,000	+0.03(+6.10%)
Sep 26, 2023	0.4350	0.4500	0.4100	0.4100	13,300	+0.00(+0.00%)
Sep 25, 2023	0.4000	0.4100	0.4100	0.4100	14,000	+0.00(+0.00%)
Sep 22, 2023	0.4100	0.4100	0.4100	0.4100	1,300	+0.00(+0.00%)
Sep 21, 2023	0.4100	0.4100	0.4100	0.4100	3,777	+0.00(+1.23%)
Sep 20, 2023	0.4200	0.4300	0.3950	0.4050	44,000	-0.01(-3.57%)
Sep 19, 2023	0.4150	0.4200	0.4150	0.4200	5,260	+0.03(+7.69%)
Sep 18, 2023	0.3700	0.3900	0.3700	0.3900	3,007	+0.02(+5.41%)
Sep 15, 2023	0.4050	0.4200	0.3700	0.3700	60,500	-0.04(-9.76%)
Sep 14, 2023	0.4100	0.4100	0.4100	0.4100	7,000	-0.02(-4.65%)
Sep 13, 2023	0.4200	0.4300	0.4200	0.4300	50,500	+0.01(+1.18%)
Sep 12, 2023	0.4350	0.4450	0.4250	0.4250	8,225	+0.00(+0.00%)
Sep 11, 2023	0.4100	0.4450	0.4100	0.4250	99,500	+0.02(+3.66%)
Sep 08, 2023	0.4400	0.4400	0.4100	0.4100	81,501	-0.04(-8.89%)
Sep 07, 2023	0.4500	0.4500	0.4500	0.4500	16,000	+0.03(+5.88%)
Sep 06, 2023	0.4250	0.4250	0.4250	0.4250	7,500	-0.02(-3.41%)
Sep 05, 2023	0.4400	0.4400	0.4400	0.4400	5,200	+0.00(+0.00%)
Sep 01, 2023				0.4400	0	-0.01(-2.22%)
Aug 31, 2023	0.4500	0.4500	0.4500	0.4500	20,200	+0.02(+3.45%)
Aug 30, 2023	0.4350	0.4350	0.4350	0.4350	1,000	+0.01(+2.35%)
Aug 29, 2023	0.4200	0.4400	0.4100	0.4250	108,505	+0.02(+3.66%)
Aug 28, 2023	0.4100	0.4100	0.4100	0.4100	9,400	+0.01(+2.50%)
Aug 25, 2023	0.4100	0.4150	0.4000	0.4000	107,800	+0.01(+1.27%)
Aug 24, 2023	0.3950	0.3950	0.3950	0.3950	1,500	-0.01(-2.47%)
Aug 23, 2023	0.4450	0.4450	0.4050	0.4050	45,000	-0.02(-4.71%)
Aug 22, 2023	0.4350	0.4400	0.4250	0.4250	32,500	-0.01(-2.30%)
Aug 21, 2023	0.4350	0.4350	0.4350	0.4350	15,000	+0.00(+0.00%)
Aug 18, 2023	0.4600	0.4600	0.4200	0.4350	48,500	-0.02(-3.33%)
Aug 17, 2023	0.4650	0.4650	0.4500	0.4500	61,000	-0.02(-3.23%)
Aug 16, 2023	0.4700	0.4850	0.4500	0.4650	34,500	+0.00(+0.00%)
Aug 15, 2023	0.4750	0.4800	0.4600	0.4650	12,515	-0.00(-1.06%)
Aug 14, 2023	0.4900	0.4900	0.4450	0.4700	22,123	-0.01(-2.08%)
Aug 11, 2023	0.4600	0.4800	0.4400	0.4800	99,319	+0.03(+7.87%)
Aug 10, 2023	0.4300	0.4600	0.4300	0.4450	94,503	+0.02(+3.49%)
Aug 09, 2023	0.4250	0.4400	0.4250	0.4300	69,500	+0.00(+0.00%)
Aug 08, 2023	0.4200	0.4600	0.4050	0.4300	276,685	-0.02(-4.44%)
Aug 04, 2023				0.4500	0	+0.07(+18.42%)
Aug 03, 2023	0.3650	0.3800	0.3500	0.3800	125,071	+0.00(+0.00%)
Aug 02, 2023	0.3500	0.3800	0.3500	0.3800	123,700	+0.02(+5.56%)
Aug 01, 2023	0.3600	0.3600	0.3600	0.3600	7,260	+0.00(+0.00%)
Jul 31, 2023	0.3600	0.3600	0.3600	0.3600	1,003	-0.01(-2.70%)
Jul 27, 2023				0.3700	0	-0.01(-2.63%)
Jul 26, 2023	0.3800	0.3900	0.3800	0.3800	89,250	+0.00(+0.00%)
Jul 25, 2023	0.3750	0.3800	0.3750	0.3800	54,150	+0.02(+4.11%)
Jul 24, 2023	0.3600	0.3700	0.3600	0.3650	70,300	+0.01(+1.39%)
Jul 21, 2023	0.3300	0.3600	0.3300	0.3600	127,200	+0.03(+10.77%)
Jul 19, 2023				0.3250	6	+0.03(+10.17%)
Jul 18, 2023	0.3000	0.3000	0.2950	0.2950	381,750	+0.00(+0.00%)
Jul 17, 2023	0.3000	0.3000	0.2950	0.2950	19,500	-0.01(-1.67%)
Jul 14, 2023	0.2950	0.3000	0.2950	0.3000	10,500	+0.00(+0.00%)
Jul 13, 2023	0.3050	0.3050	0.3000	0.3000	86,110	+0.00(+0.00%)
Jul 12, 2023	0.3000	0.3000	0.3000	0.3000	86,271	+0.00(+0.00%)
Jul 11, 2023	0.3000	0.3000	0.3000	0.3000	10,500	+0.00(+0.00%)
Jul 10, 2023	0.2850	0.3000	0.2850	0.3000	62,500	+0.03(+13.21%)
Jul 07, 2023	0.2650	0.2650	0.2650	0.2650	2,281	-0.02(-7.02%)
Jul 05, 2023				0.2850	0	+0.01(+3.64%)
Jul 04, 2023	0.2700	0.2750	0.2650	0.2750	507,200	+0.00(+0.00%)
Jun 29, 2023				0.2750	0	+0.01(+3.77%)
Jun 28, 2023	0.2700	0.2700	0.2650	0.2650	42,000	-0.01(-3.64%)
Jun 27, 2023	0.2750	0.2750	0.2750	0.2750	99,500	+0.00(+0.00%)
Jun 26, 2023	0.2700	0.2850	0.2700	0.2750	71,000	+0.03(+10.00%)
Jun 21, 2023				0.2500	0	-0.01(-3.85%)
Jun 20, 2023	0.2600	0.2600	0.2600	0.2600	38,500	-0.01(-1.89%)
Jun 19, 2023	0.2650	0.2650	0.2650	0.2650	331,500	+0.00(+0.00%)
Jun 16, 2023	0.2700	0.2700	0.2600	0.2650	58,500	+0.01(+1.92%)
Jun 15, 2023	0.2600	0.2600	0.2600	0.2600	16,750	-0.02(-5.45%)
Jun 13, 2023				0.2750	0	+0.01(+3.77%)
Jun 12, 2023	0.2550	0.2650	0.2550	0.2650	92,901	+0.01(+3.92%)
Jun 09, 2023	0.2500	0.2550	0.2500	0.2550	7,000	-0.01(-1.92%)
Jun 08, 2023	0.2600	0.2600	0.2600	0.2600	1,000	+0.01(+4.00%)
Jun 05, 2023				0.2500	0	-0.01(-1.96%)
Jun 02, 2023	0.2550	0.2550	0.2500	0.2550	29,000	-0.01(-1.92%)
Jun 01, 2023	0.2600	0.2600	0.2600	0.2600	21,000	-0.01(-3.70%)
May 31, 2023	0.2800	0.2850	0.2700	0.2700	96,500	-0.01(-5.26%)
May 30, 2023	0.2800	0.2850	0.2800	0.2850	182,300	+0.00(+1.79%)
May 29, 2023	0.2950	0.2950	0.2800	0.2800	37,328	+0.00(+0.00%)
May 26, 2023	0.2700	0.2800	0.2500	0.2800	140,000	+0.02(+7.69%)
May 25, 2023	0.2600	0.2600	0.2550	0.2600	35,000	+0.00(+0.00%)
May 23, 2023				0.2600	0	+0.00(+0.00%)
May 19, 2023				0.2600	0	+0.00(+0.00%)
May 18, 2023	0.2700	0.2700	0.2600	0.2600	142,000	-0.02(-8.77%)
May 17, 2023	0.2850	0.2850	0.2850	0.2850	13,000	+0.01(+3.64%)
May 15, 2023				0.2750	0	+0.01(+3.77%)
May 12, 2023	0.2700	0.2700	0.2650	0.2650	18,000	-0.01(-1.85%)
May 11, 2023	0.2700	0.2700	0.2700	0.2700	30,000	-0.02(-6.90%)
May 08, 2023				0.2900	0	+0.01(+3.57%)
May 05, 2023	0.2850	0.2850	0.2800	0.2800	7,000	+0.01(+3.70%)
May 03, 2023				0.2700	0	+0.02(+5.88%)
May 02, 2023	0.2500	0.2550	0.2500	0.2550	14,500	+0.01(+2.00%)
May 01, 2023	0.2500	0.2500	0.2500	0.2500	1,022	+0.02(+8.70%)
Apr 28, 2023	0.2600	0.2600	0.2300	0.2300	334,804	-0.03(-11.54%)
Apr 27, 2023	0.2700	0.2700	0.2600	0.2600	38,500	-0.02(-7.14%)
Apr 26, 2023	0.2900	0.2900	0.2800	0.2800	43,350	+0.01(+3.70%)
Apr 25, 2023	0.2700	0.2700	0.2700	0.2700	500	+0.00(+0.00%)
Apr 24, 2023	0.2700	0.2950	0.2700	0.2700	38,180	-0.01(-1.82%)
Apr 19, 2023				0.2750	0	-0.02(-6.78%)
Apr 18, 2023	0.2550	0.2950	0.2550	0.2950	24,500	+0.05(+20.41%)
Apr 17, 2023	0.2550	0.2550	0.2450	0.2450	10,500	-0.01(-3.92%)
Apr 14, 2023	0.2550	0.2550	0.2550	0.2550	8,000	+0.00(+0.00%)
Apr 13, 2023	0.2600	0.2600	0.2550	0.2550	4,200	-0.02(-5.56%)
Apr 11, 2023				0.2700	0	+0.01(+3.85%)
Apr 10, 2023	0.2650	0.2650	0.2600	0.2600	14,440	-0.01(-3.70%)
Apr 06, 2023				0.2700	0	-0.01(-3.57%)
Apr 05, 2023	0.2800	0.2800	0.2800	0.2800	21,500	+0.01(+1.82%)
Apr 04, 2023	0.2750	0.2750	0.2750	0.2750	200,000	-0.01(-3.51%)
Apr 03, 2023	0.2850	0.2850	0.2850	0.2850	940	-0.01(-1.72%)
Mar 31, 2023	0.2850	0.2900	0.2850	0.2900	2,000	+0.02(+7.41%)
Mar 29, 2023				0.2700	0	+0.00(+0.00%)
Mar 28, 2023	0.2700	0.2700	0.2700	0.2700	470,500	+0.01(+1.89%)
Mar 27, 2023	0.2750	0.3000	0.2650	0.2650	195,005	-0.01(-3.64%)
Mar 24, 2023	0.3100	0.3100	0.2750	0.2750	261,000	-0.02(-8.33%)
Mar 23, 2023	0.2900	0.3000	0.2900	0.3000	33,500	+0.01(+3.45%)
Mar 22, 2023	0.2900	0.2900	0.2900	0.2900	18,575	+0.00(+0.00%)
Mar 21, 2023	0.2900	0.2900	0.2900	0.2900	2,500	-0.03(-7.94%)
Mar 17, 2023				0.3150	10	+0.02(+5.00%)
Mar 16, 2023	0.2750	0.3100	0.2750	0.3000	18,500	-0.01(-1.64%)
Mar 15, 2023	0.2850	0.3050	0.2650	0.3050	210,000	+0.00(+0.00%)
Mar 13, 2023				0.3050	0	-0.01(-1.61%)
Mar 10, 2023	0.3100	0.3100	0.3100	0.3100	503	-0.01(-3.13%)
Mar 09, 2023	0.3200	0.3200	0.3200	0.3200	22,300	-0.01(-1.54%)
Mar 07, 2023				0.3250	397	+0.04(+12.07%)
Mar 06, 2023	0.2700	0.2900	0.2400	0.2900	40,300	-0.01(-3.33%)
Mar 03, 2023	0.3000	0.3000	0.3000	0.3000	4,500	-0.01(-1.64%)
Mar 02, 2023	0.3050	0.3050	0.2900	0.3050	56,830	-0.01(-3.17%)
Mar 01, 2023	0.3150	0.3150	0.3150	0.3150	43,500	+0.00(+0.00%)
Feb 28, 2023	0.3100	0.3150	0.3050	0.3150	80,527	+0.01(+3.28%)
Feb 27, 2023	0.2850	0.3100	0.2850	0.3050	342,769	+0.02(+8.93%)
Feb 22, 2023				0.2800	0	+0.03(+9.80%)
Feb 21, 2023	0.2450	0.2600	0.2400	0.2550	43,000	+0.01(+4.08%)
Feb 17, 2023				0.2450	0	+0.01(+2.08%)
Feb 16, 2023	0.2200	0.2500	0.2200	0.2400	316,500	+0.03(+14.29%)
Feb 15, 2023	0.2100	0.2100	0.2100	0.2100	11,333	+0.00(+0.00%)
Feb 14, 2023	0.2150	0.2150	0.2100	0.2100	102,500	+0.00(+0.00%)
Feb 10, 2023				0.2100	0	-0.01(-4.55%)
Feb 09, 2023	0.2150	0.2250	0.2150	0.2200	22,500	+0.02(+7.32%)
Feb 08, 2023	0.2100	0.2150	0.2050	0.2050	46,500	-0.01(-2.38%)
Feb 07, 2023	0.2100	0.2100	0.2100	0.2100	52,000	+0.00(+0.00%)
Feb 06, 2023	0.2050	0.2100	0.2050	0.2100	21,904	+0.01(+2.44%)
Feb 03, 2023	0.2050	0.2050	0.2000	0.2050	25,000	+0.00(+0.00%)
Feb 02, 2023	0.2050	0.2050	0.2050	0.2050	5,105	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.