Gabriel Resources Ltd (TSV: GBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022				0.2050	240	-0.01(-4.65%)
Nov 29, 2022	0.2100	0.2150	0.2100	0.2150	16,850	+0.01(+2.38%)
Nov 28, 2022	0.2100	0.2100	0.2050	0.2100	13,502	+0.00(+0.00%)
Nov 25, 2022	0.2000	0.2100	0.2000	0.2100	60,541	+0.00(+0.00%)
Nov 24, 2022	0.2100	0.2100	0.2100	0.2100	15,000	+0.00(+0.00%)
Nov 23, 2022	0.2150	0.2150	0.1800	0.2100	166,275	-0.02(-8.70%)
Nov 22, 2022	0.2250	0.2300	0.2250	0.2300	3,500	+0.02(+9.52%)
Nov 21, 2022	0.2150	0.2200	0.2100	0.2100	1,620,500	+0.00(+0.00%)
Nov 18, 2022	0.2150	0.2200	0.2100	0.2100	38,756	-0.02(-8.70%)
Nov 17, 2022	0.2200	0.2400	0.2200	0.2300	70,471	+0.02(+9.52%)
Nov 15, 2022				0.2100	0	+0.00(+0.00%)
Nov 14, 2022	0.2100	0.2100	0.2100	0.2100	19,500	+0.01(+5.00%)
Nov 11, 2022	0.2000	0.2200	0.2000	0.2000	211,880	-0.00(-2.44%)
Nov 10, 2022	0.2050	0.2050	0.2050	0.2050	12,000	+0.00(+2.50%)
Nov 09, 2022	0.2000	0.2000	0.2000	0.2000	2,500	+0.00(+0.00%)
Nov 08, 2022	0.2050	0.2050	0.1950	0.2000	67,100	-0.00(-2.44%)
Nov 07, 2022	0.2080	0.2080	0.2000	0.2050	531,000	+0.00(+2.50%)
Nov 04, 2022	0.2000	0.2000	0.2000	0.2000	1,000	+0.00(+0.00%)
Nov 03, 2022	0.2000	0.2000	0.2000	0.2000	9,350	-0.00(-2.44%)
Oct 28, 2022				0.2050	56	+0.01(+5.13%)
Oct 27, 2022	0.1950	0.1950	0.1950	0.1950	1,000	-0.01(-4.88%)
Oct 25, 2022				0.2050	12	-0.01(-4.65%)
Oct 24, 2022				0.2150	300	+0.00(+0.00%)
Oct 21, 2022	0.2000	0.2150	0.1950	0.2150	113,200	+0.00(+0.00%)
Oct 20, 2022	0.2150	0.2150	0.2150	0.2150	115,332	+0.01(+7.50%)
Oct 19, 2022	0.2000	0.2000	0.2000	0.2000	500	-0.01(-4.76%)
Oct 17, 2022				0.2100	0	+0.00(+0.00%)
Oct 14, 2022	0.2100	0.2100	0.2050	0.2100	47,300	+0.01(+5.00%)
Oct 13, 2022	0.2000	0.2000	0.2000	0.2000	68,038	+0.00(+0.00%)
Oct 12, 2022	0.2000	0.2000	0.1950	0.2000	104,807	-0.00(-2.44%)
Oct 11, 2022	0.2250	0.2250	0.2000	0.2050	8,438,351	-0.02(-8.89%)
Oct 07, 2022				0.2250	0	-0.01(-6.25%)
Oct 06, 2022	0.2400	0.2400	0.2400	0.2400	7,916	+0.00(+0.00%)
Oct 05, 2022	0.2400	0.2400	0.2400	0.2400	1,500	+0.01(+6.67%)
Oct 04, 2022	0.2250	0.2250	0.2250	0.2250	10,000	-0.01(-2.17%)
Oct 03, 2022	0.2200	0.2300	0.2200	0.2300	3,489	+0.01(+4.55%)
Sep 30, 2022	0.1950	0.2200	0.1950	0.2200	56,800	+0.02(+12.82%)
Sep 29, 2022	0.1950	0.1950	0.1950	0.1950	13,451	+0.01(+2.63%)
Sep 28, 2022	0.1900	0.1900	0.1900	0.1900	15,500	+0.01(+5.56%)
Sep 27, 2022	0.1800	0.1800	0.1800	0.1800	1,400	-0.01(-5.26%)
Sep 26, 2022	0.1900	0.1900	0.1900	0.1900	2,015	+0.00(+0.00%)
Sep 23, 2022	0.1850	0.1900	0.1850	0.1900	14,000	+0.00(+0.00%)
Sep 22, 2022	0.1900	0.1900	0.1900	0.1900	6,010	+0.00(+0.00%)
Sep 21, 2022	0.2000	0.2000	0.1900	0.1900	189,800	-0.02(-9.52%)
Sep 20, 2022	0.2100	0.2100	0.2100	0.2100	30,300	+0.00(+0.00%)
Sep 19, 2022	0.2200	0.2200	0.2000	0.2100	199,050	-0.02(-8.70%)
Sep 16, 2022	0.2300	0.2300	0.2300	0.2300	27,000	+0.01(+4.55%)
Sep 15, 2022	0.2200	0.2200	0.2200	0.2200	185,500	+0.00(+0.00%)
Sep 14, 2022	0.2200	0.2200	0.2200	0.2200	107,500	+0.00(+0.00%)
Sep 13, 2022	0.2200	0.2200	0.2200	0.2200	91,000	+0.00(+0.00%)
Sep 12, 2022	0.2200	0.2200	0.2200	0.2200	162,501	+0.01(+4.76%)
Sep 08, 2022				0.2100	0	-0.02(-8.70%)
Sep 07, 2022	0.2300	0.2300	0.2300	0.2300	13,000	+0.00(+0.00%)
Sep 06, 2022	0.2400	0.2400	0.2300	0.2300	16,744	+0.01(+4.55%)
Sep 02, 2022				0.2200	0	+0.00(+0.00%)
Aug 31, 2022				0.2200	200	+0.00(+0.00%)
Aug 30, 2022	0.2300	0.2300	0.2100	0.2200	34,604	-0.01(-2.22%)
Aug 29, 2022	0.2250	0.2250	0.2250	0.2250	39,502	+0.01(+2.27%)
Aug 26, 2022	0.2200	0.2200	0.2200	0.2200	91,336	-0.01(-4.35%)
Aug 25, 2022	0.2300	0.2300	0.2300	0.2300	8,855	+0.01(+4.55%)
Aug 24, 2022	0.2250	0.2300	0.2200	0.2200	57,000	+0.00(+0.00%)
Aug 23, 2022	0.2200	0.2200	0.2200	0.2200	153,837	+0.00(+0.00%)
Aug 18, 2022				0.2200	0	-0.03(-12.00%)
Aug 17, 2022	0.2350	0.2500	0.2350	0.2500	12,001	+0.01(+4.17%)
Aug 16, 2022	0.2300	0.2400	0.2250	0.2400	503,433	+0.01(+4.35%)
Aug 15, 2022	0.2200	0.2300	0.2200	0.2300	196,546	+0.00(+0.00%)
Aug 12, 2022	0.2250	0.2300	0.2250	0.2300	17,389	+0.01(+2.22%)
Aug 11, 2022	0.2250	0.2300	0.2200	0.2250	211,908	+0.01(+2.27%)
Aug 10, 2022	0.2200	0.2400	0.1700	0.2200	30,758,532	+0.01(+4.76%)
Aug 09, 2022	0.2100	0.2100	0.2050	0.2100	32,000	-0.01(-4.55%)
Aug 05, 2022				0.2200	0	+0.00(+0.00%)
Aug 04, 2022	0.2200	0.2200	0.2200	0.2200	20,000	+0.01(+4.76%)
Aug 03, 2022	0.2200	0.2200	0.2100	0.2100	60,500	+0.00(+0.00%)
Aug 02, 2022	0.2100	0.2100	0.2100	0.2100	270,000	+0.01(+2.44%)
Jul 29, 2022				0.2050	0	-0.01(-2.38%)
Jul 28, 2022	0.2100	0.2100	0.2050	0.2100	149,781	+0.00(+0.00%)
Jul 27, 2022	0.2100	0.2100	0.2100	0.2100	9,000	-0.01(-2.33%)
Jul 26, 2022	0.2400	0.2400	0.2100	0.2150	84,000	-0.01(-2.27%)
Jul 25, 2022	0.2250	0.2250	0.2200	0.2200	144,350	-0.01(-2.22%)
Jul 22, 2022	0.2400	0.2400	0.2250	0.2250	51,500	-0.01(-2.17%)
Jul 21, 2022	0.2300	0.2300	0.2300	0.2300	25,800	+0.01(+2.22%)
Jul 20, 2022	0.2200	0.2250	0.2200	0.2250	20,500	+0.01(+4.65%)
Jul 19, 2022	0.2200	0.2200	0.2100	0.2150	88,590	-0.01(-2.27%)
Jul 18, 2022	0.2250	0.2250	0.2200	0.2200	43,500	-0.01(-4.35%)
Jul 14, 2022				0.2300	0	+0.02(+9.52%)
Jul 12, 2022				0.2100	200	+0.01(+5.00%)
Jul 11, 2022	0.2200	0.2200	0.2000	0.2000	31,730	+0.00(+0.00%)
Jul 08, 2022	0.2050	0.2050	0.2000	0.2000	15,000	-0.00(-2.44%)
Jul 07, 2022	0.2250	0.2250	0.2050	0.2050	1,800	+0.00(+2.50%)
Jul 06, 2022	0.2100	0.2200	0.2000	0.2000	46,000	-0.01(-4.76%)
Jul 05, 2022	0.2100	0.2200	0.2100	0.2100	50,800	+0.01(+7.69%)
Jul 04, 2022	0.2100	0.2100	0.1950	0.1950	124,000	-0.01(-7.14%)
Jun 30, 2022				0.2100	0	+0.01(+5.00%)
Jun 29, 2022	0.2050	0.2050	0.2000	0.2000	21,000	-0.00(-2.44%)
Jun 28, 2022	0.2100	0.2100	0.2050	0.2050	38,300	+0.00(+0.00%)
Jun 24, 2022				0.2050	0	-0.01(-2.38%)
Jun 23, 2022	0.2050	0.2100	0.2000	0.2100	94,800	+0.01(+2.44%)
Jun 22, 2022	0.2050	0.2050	0.2050	0.2050	8,000	-0.02(-6.82%)
Jun 21, 2022	0.2250	0.2250	0.2200	0.2200	33,000	-0.01(-4.35%)
Jun 20, 2022	0.2450	0.2450	0.2300	0.2300	10,100	+0.00(+0.00%)
Jun 17, 2022	0.2400	0.2500	0.2300	0.2300	58,140	-0.01(-6.12%)
Jun 15, 2022				0.2450	0	+0.02(+8.89%)
Jun 14, 2022	0.2250	0.2250	0.2250	0.2250	10,000	+0.01(+2.27%)
Jun 13, 2022	0.2100	0.2200	0.2100	0.2200	169,700	+0.01(+2.33%)
Jun 10, 2022	0.2200	0.2200	0.2150	0.2150	72,500	-0.01(-2.27%)
Jun 09, 2022	0.2200	0.2200	0.2200	0.2200	27,001	+0.00(+0.00%)
Jun 08, 2022	0.2250	0.2250	0.2200	0.2200	105,716	-0.01(-2.22%)
Jun 07, 2022	0.2500	0.2500	0.2200	0.2250	154,000	+0.00(+0.00%)
Jun 06, 2022	0.2400	0.2400	0.2250	0.2250	147,100	-0.01(-6.25%)
Jun 03, 2022	0.2400	0.2400	0.2400	0.2400	29,501	+0.00(+0.00%)
Jun 02, 2022	0.2200	0.2400	0.2200	0.2400	47,000	+0.01(+6.67%)
Jun 01, 2022	0.2250	0.2300	0.2250	0.2250	40,000	-0.01(-2.17%)
May 27, 2022				0.2300	170	+0.03(+12.20%)
May 26, 2022	0.2050	0.2050	0.2050	0.2050	4,000	+0.00(+0.00%)
May 25, 2022	0.1950	0.2300	0.1950	0.2050	29,500	+0.00(+2.50%)
May 24, 2022	0.2100	0.2100	0.2000	0.2000	3,406	-0.01(-6.98%)
May 20, 2022				0.2150	0	-0.02(-6.52%)
May 19, 2022	0.1950	0.2300	0.1950	0.2300	85,000	+0.02(+6.98%)
May 18, 2022	0.2150	0.2150	0.2150	0.2150	600	+0.02(+13.16%)
May 16, 2022				0.1900	0	+0.00(+0.00%)
May 13, 2022	0.2000	0.2000	0.1900	0.1900	202,199	-0.01(-5.00%)
May 12, 2022	0.1900	0.2000	0.1900	0.2000	7,000	+0.01(+2.56%)
May 11, 2022	0.2000	0.2000	0.1950	0.1950	26,900	-0.01(-2.50%)
May 10, 2022	0.2150	0.2150	0.2000	0.2000	19,500	+0.00(+0.00%)
May 09, 2022	0.2300	0.2300	0.2000	0.2000	159,525	+0.01(+5.26%)
May 06, 2022	0.1900	0.1900	0.1900	0.1900	3,500	+0.00(+0.00%)
May 05, 2022	0.2000	0.2300	0.1900	0.1900	73,000	-0.01(-5.00%)
May 04, 2022	0.2050	0.2050	0.1950	0.2000	96,727	+0.00(+0.00%)
May 03, 2022	0.2000	0.2000	0.2000	0.2000	10,450	-0.01(-6.98%)
May 02, 2022	0.2200	0.2200	0.2150	0.2150	140,500	+0.02(+13.16%)
Apr 29, 2022	0.1900	0.2000	0.1900	0.1900	55,048	-0.01(-2.56%)
Apr 28, 2022	0.1950	0.1950	0.1950	0.1950	1,054	+0.01(+5.41%)
Apr 27, 2022	0.1850	0.1850	0.1800	0.1850	66,299	+0.00(+0.00%)
Apr 26, 2022	0.1850	0.1850	0.1850	0.1850	10,000	+0.01(+5.71%)
Apr 22, 2022				0.1750	93	-0.01(-5.41%)
Apr 21, 2022	0.1850	0.1850	0.1850	0.1850	10,202	+0.01(+2.78%)
Apr 19, 2022				0.1800	0	+0.00(+0.00%)
Apr 18, 2022	0.1900	0.1900	0.1800	0.1800	226,308	-0.02(-10.00%)
Apr 13, 2022				0.2000	0	+0.01(+2.56%)
Apr 11, 2022				0.1950	27	+0.01(+2.63%)
Apr 08, 2022	0.1850	0.1900	0.1850	0.1900	31,000	+0.01(+2.70%)
Apr 06, 2022				0.1850	0	-0.01(-2.63%)
Apr 05, 2022	0.1900	0.1900	0.1900	0.1900	77,200	+0.02(+8.57%)
Apr 04, 2022	0.1900	0.1900	0.1750	0.1750	34,502	-0.02(-7.89%)
Apr 01, 2022	0.1900	0.1900	0.1900	0.1900	184,503	+0.00(+0.00%)
Mar 31, 2022	0.1900	0.1900	0.1900	0.1900	4,814	+0.01(+5.56%)
Mar 30, 2022	0.1800	0.1800	0.1800	0.1800	10,032	+0.00(+0.00%)
Mar 29, 2022	0.1750	0.1800	0.1750	0.1800	23,119	-0.01(-2.70%)
Mar 25, 2022				0.1850	0	+0.01(+5.71%)
Mar 24, 2022	0.1700	0.1750	0.1700	0.1750	82,015	+0.00(+0.00%)
Mar 23, 2022	0.1800	0.1800	0.1750	0.1750	18,035	-0.01(-2.78%)
Mar 22, 2022	0.1800	0.1800	0.1800	0.1800	70,110	+0.01(+2.86%)
Mar 21, 2022	0.1750	0.1750	0.1750	0.1750	10,406	+0.00(+0.00%)
Mar 17, 2022				0.1750	15	-0.02(-10.26%)
Mar 16, 2022	0.1850	0.1950	0.1850	0.1950	4,505	+0.01(+5.41%)
Mar 15, 2022	0.1850	0.1850	0.1850	0.1850	18,800	+0.01(+2.78%)
Mar 14, 2022	0.1800	0.1800	0.1800	0.1800	53,504	+0.00(+0.00%)
Mar 11, 2022	0.1800	0.1800	0.1800	0.1800	1,466	-0.01(-2.70%)
Mar 10, 2022	0.1850	0.1900	0.1800	0.1850	110,093	-0.01(-5.13%)
Mar 09, 2022	0.2000	0.2000	0.1950	0.1950	87,402	+0.01(+2.63%)
Mar 08, 2022	0.2000	0.2000	0.1900	0.1900	667,762	+0.00(+0.00%)
Mar 07, 2022	0.1900	0.1950	0.1850	0.1900	190,700	+0.01(+5.56%)
Mar 04, 2022	0.2000	0.2000	0.1800	0.1800	100,365	-0.03(-14.29%)
Mar 03, 2022	0.2100	0.2100	0.2100	0.2100	25,076	+0.01(+5.00%)
Mar 02, 2022	0.2250	0.2250	0.2000	0.2000	53,263	-0.01(-4.76%)
Mar 01, 2022	0.2200	0.2200	0.2100	0.2100	6,803	+0.01(+5.00%)
Feb 24, 2022				0.2000	5	-0.00(-2.44%)
Feb 23, 2022	0.2050	0.2050	0.2050	0.2050	1,000	+0.00(+2.50%)
Feb 22, 2022	0.2100	0.2100	0.2000	0.2000	71,024	-0.01(-4.76%)
Feb 17, 2022				0.2100	0	+0.00(+0.00%)
Feb 16, 2022	0.2100	0.2100	0.2050	0.2100	47,189	+0.01(+2.44%)
Feb 15, 2022	0.2250	0.2250	0.2050	0.2050	46,710	-0.01(-2.38%)
Feb 14, 2022	0.2150	0.2150	0.2100	0.2100	55,100	+0.00(+0.00%)
Feb 11, 2022	0.2300	0.2300	0.2100	0.2100	447,161	-0.02(-10.64%)
Feb 10, 2022	0.2300	0.2350	0.2300	0.2350	135,273	+0.01(+6.82%)
Feb 08, 2022				0.2200	81	+0.00(+0.00%)
Feb 07, 2022	0.2200	0.2250	0.2200	0.2200	23,001	+0.01(+2.33%)
Feb 04, 2022	0.2100	0.2200	0.2100	0.2150	36,850	+0.00(+0.00%)
Feb 03, 2022	0.2200		0.2150	0.2150	39,686	-0.01(-2.27%)
Feb 02, 2022	0.2200	0.2200	0.2200	0.2200	2,000	+0.00(+0.00%)
Feb 01, 2022	0.2300	0.2300	0.2200	0.2200	18,500	-0.01(-4.35%)
Jan 28, 2022				0.2300	102	+0.01(+4.55%)
Jan 27, 2022	0.2200	0.2200	0.2200	0.2200	20,000	-0.01(-4.35%)
Jan 26, 2022	0.2400	0.2400	0.2300	0.2300	17,502	+0.01(+4.55%)
Jan 25, 2022	0.2250	0.2350	0.2200	0.2200	77,541	-0.01(-2.22%)
Jan 24, 2022	0.2250	0.2250	0.2200	0.2250	56,775	+0.00(+0.00%)
Jan 21, 2022	0.2250	0.2250	0.2250	0.2250	45,000	+0.00(+0.00%)
Jan 20, 2022	0.2350	0.2350	0.2250	0.2250	164,605	+0.00(+0.00%)
Jan 19, 2022	0.2300	0.2300	0.2250	0.2250	20,781	-0.01(-2.17%)
Jan 18, 2022	0.2300	0.2300	0.2300	0.2300	39,531	+0.00(+0.00%)
Jan 17, 2022	0.2300	0.2300	0.2300	0.2300	2,800	+0.00(+0.00%)
Jan 14, 2022	0.2350	0.2350	0.2300	0.2300	19,510	-0.00(-2.13%)
Jan 13, 2022	0.2300	0.2350	0.2300	0.2350	222,503	+0.00(+0.00%)
Jan 12, 2022	0.2400	0.2400	0.2350	0.2350	225,500	-0.02(-6.00%)
Jan 11, 2022	0.2500	0.2500	0.2500	0.2500	2,508	+0.01(+2.04%)
Jan 10, 2022	0.2400	0.2450	0.2300	0.2450	17,065	+0.01(+4.26%)
Jan 07, 2022	0.2400	0.2400	0.2350	0.2350	17,857	+0.00(+2.17%)
Jan 06, 2022	0.2300	0.2300	0.2300	0.2300	55,550	+0.01(+4.55%)
Jan 05, 2022	0.2200	0.2350	0.2200	0.2200	39,005	+0.01(+2.33%)
Jan 04, 2022	0.2000	0.2150	0.2000	0.2150	34,425	+0.02(+10.26%)
Dec 31, 2021		0.1950	0.1950	0.1950	0	+0.01(+2.63%)
Dec 30, 2021	0.1850	0.1900	0.1850	0.1900	9,000	+0.01(+5.56%)
Dec 29, 2021	0.1850	0.1850	0.1800	0.1800	71,119	+0.00(+0.00%)
Dec 24, 2021		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Dec 23, 2021	0.1900	0.1900	0.1800	0.1800	180,676	-0.01(-5.26%)
Dec 22, 2021	0.1800	0.1900	0.1800	0.1900	8,827	+0.01(+5.56%)
Dec 21, 2021	0.1800	0.1850	0.1800	0.1800	77,000	+0.00(+0.00%)
Dec 20, 2021	0.1750	0.1800	0.1750	0.1800	11,035	+0.00(+0.00%)
Dec 17, 2021	0.1850	0.1850	0.1800	0.1800	21,501	+0.00(+0.00%)
Dec 16, 2021	0.1850	0.1850	0.1800	0.1800	84,060	-0.01(-2.70%)
Dec 15, 2021	0.1850	0.1850	0.1850	0.1850	907	+0.01(+2.78%)
Dec 14, 2021	0.1900	0.1900	0.1800	0.1800	62,000	-0.01(-5.26%)
Dec 13, 2021	0.1900	0.1900	0.1900	0.1900	1,001	+0.00(+0.00%)
Dec 10, 2021	0.1850	0.1900	0.1850	0.1900	4,500	-0.01(-2.56%)
Dec 09, 2021	0.1800	0.1950	0.1800	0.1950	45,200	+0.00(+0.00%)
Dec 08, 2021	0.1850	0.1950	0.1850	0.1950	9,669	+0.01(+5.41%)
Dec 07, 2021	0.1850	0.1850	0.1850	0.1850	5,590	+0.01(+5.71%)
Dec 06, 2021	0.1850	0.1850	0.1750	0.1750	45,491	-0.03(-12.50%)
Dec 03, 2021	0.1800	0.2100	0.1750	0.2000	153,000	+0.03(+14.29%)
Dec 02, 2021	0.1800	0.1800	0.1750	0.1750	152,525	+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.