Gabriel Resources Ltd (TSV: GBU )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	0.1800	0.1800	0.1700	0.1750	71,360	+0.00(+0.00%)
Nov 30, 2021	0.2000	0.2000	0.1750	0.1750	72,593	-0.02(-10.26%)
Nov 26, 2021		0.1950	0.1950	0.1950	10	-0.01(-4.88%)
Nov 25, 2021	0.2050	0.2050	0.2050	0.2050	2,599	+0.00(+0.00%)
Nov 24, 2021	0.2050	0.2050	0.2050	0.2050	2,501	+0.00(+0.00%)
Nov 23, 2021	0.2350	0.2350	0.2050	0.2050	51,278	-0.02(-6.82%)
Nov 22, 2021	0.2300	0.2300	0.2200	0.2200	42,201	-0.01(-2.22%)
Nov 19, 2021	0.2300	0.2300	0.2250	0.2250	30,513	-0.01(-2.17%)
Nov 18, 2021	0.2300	0.2400	0.2300	0.2300	36,100	+0.00(+0.00%)
Nov 17, 2021	0.2300	0.2300	0.2300	0.2300	77,103	+0.00(+0.00%)
Nov 16, 2021	0.2350	0.2350	0.2200	0.2300	48,700	+0.01(+2.22%)
Nov 15, 2021	0.2200	0.2450	0.2200	0.2250	112,738	-0.01(-2.17%)
Nov 12, 2021	0.2200	0.2300	0.2150	0.2300	35,520	+0.02(+6.98%)
Nov 11, 2021	0.2150	0.2200	0.2150	0.2150	14,006	+0.00(+0.00%)
Nov 09, 2021	0.2200	0.2200	0.2150	0.2150	72,522	-0.01(-2.27%)
Nov 08, 2021	0.2200	0.2300	0.2200	0.2200	33,317	-0.01(-4.35%)
Nov 05, 2021	0.2300	0.2300	0.2300	0.2300	3,300	+0.01(+4.55%)
Nov 04, 2021	0.2200	0.2200	0.2200	0.2200	2,020	+0.00(+0.00%)
Nov 03, 2021	0.2300	0.2300	0.2200	0.2200	60,555	-0.01(-4.35%)
Nov 02, 2021	0.2300	0.2300	0.2300	0.2300	2,000	-0.01(-4.17%)
Nov 01, 2021	0.2250	0.2400	0.2350	0.2400	15,002	+0.01(+2.13%)
Oct 29, 2021	0.2350	0.2350	0.2350	0.2350	2,004	+0.01(+4.44%)
Oct 28, 2021	0.2250	0.2250	0.2250	0.2250	2,504	-0.01(-2.17%)
Oct 27, 2021	0.2200	0.2300	0.2300	0.2300	16,610	+0.00(+0.00%)
Oct 26, 2021	0.2300	0.2300	0.2300	0.2300	3,500	+0.00(+0.00%)
Oct 25, 2021	0.2250	0.2300	0.2250	0.2300	166,051	+0.00(+0.00%)
Oct 22, 2021	0.2400	0.2400	0.2300	0.2300	168,590	-0.01(-4.17%)
Oct 21, 2021	0.2450	0.2600	0.2400	0.2400	8,810	+0.00(+0.00%)
Oct 20, 2021	0.2350	0.2400	0.2350	0.2400	18,040	+0.01(+2.13%)
Oct 19, 2021	0.2400	0.2400	0.2350	0.2350	5,000	-0.01(-4.08%)
Oct 18, 2021	0.2400	0.2450	0.2400	0.2450	3,059	+0.01(+4.26%)
Oct 14, 2021		0.2350	0.2350	0.2350	26	+0.00(+0.00%)
Oct 13, 2021	0.2300	0.2350	0.2300	0.2350	7,637	+0.00(+0.00%)
Oct 12, 2021	0.2300	0.2400	0.2300	0.2350	17,600	+0.01(+4.44%)
Oct 08, 2021		0.2250	0.2250	0.2250	0	+0.01(+2.27%)
Oct 07, 2021	0.2400	0.2400	0.2200	0.2200	172,142	-0.01(-6.38%)
Oct 06, 2021	0.2400	0.2400	0.2350	0.2350	26,550	+0.00(+0.00%)
Oct 05, 2021	0.2300	0.2350	0.2300	0.2350	334,500	+0.01(+6.82%)
Oct 04, 2021	0.2200	0.2200	0.2200	0.2200	2,600	+0.00(+0.00%)
Oct 01, 2021	0.2200	0.2200	0.2200	0.2200	6,000	-0.01(-6.38%)
Sep 30, 2021	0.2350	0.2350	0.2350	0.2350	45,920	+0.01(+6.82%)
Sep 29, 2021	0.2200	0.2350	0.2150	0.2200	19,247	-0.01(-6.38%)
Sep 28, 2021	0.2250	0.2350	0.2150	0.2350	36,000	+0.00(+2.17%)
Sep 27, 2021	0.2350	0.2350	0.2300	0.2300	23,716	+0.00(+0.00%)
Sep 24, 2021	0.2350	0.2350	0.2250	0.2300	26,486	-0.00(-2.13%)
Sep 23, 2021	0.2350	0.2350	0.2300	0.2350	61,052	+0.00(+0.00%)
Sep 22, 2021	0.2500	0.2500	0.2350	0.2350	52,503	-0.02(-6.00%)
Sep 21, 2021	0.2300	0.2500	0.2300	0.2500	13,600	+0.02(+6.38%)
Sep 20, 2021	0.2350	0.2350	0.2300	0.2350	148,153	-0.01(-4.08%)
Sep 17, 2021	0.2450	0.2450	0.2450	0.2450	21,100	+0.01(+6.52%)
Sep 16, 2021	0.2300	0.2300	0.2300	0.2300	1,101	+0.00(+0.00%)
Sep 15, 2021	0.2450	0.2450	0.2300	0.2300	3,000	-0.00(-2.13%)
Sep 14, 2021	0.2300	0.2750	0.2300	0.2350	119,516	+0.00(+0.00%)
Sep 13, 2021	0.2450	0.2450	0.2300	0.2350	23,200	-0.01(-2.08%)
Sep 10, 2021	0.2400	0.2400	0.2400	0.2400	49,191	-0.01(-4.00%)
Sep 09, 2021	0.2600	0.2600	0.2400	0.2500	124,030	+0.00(+0.00%)
Sep 08, 2021	0.2500	0.2500	0.2500	0.2500	19,006	+0.00(+0.00%)
Sep 07, 2021	0.2500	0.2550	0.2500	0.2500	221,771	+0.00(+0.00%)
Sep 02, 2021		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Sep 01, 2021	0.2400	0.2500	0.2400	0.2500	6,520	+0.02(+8.70%)
Aug 30, 2021		0.2300	0.2300	0.2300	100	+0.01(+2.22%)
Aug 26, 2021		0.2250	0.2250	0.2250	130	+0.01(+2.27%)
Aug 25, 2021	0.2200	0.2200	0.2200	0.2200	23,100	+0.01(+2.33%)
Aug 24, 2021	0.2200	0.2200	0.2150	0.2150	39,000	-0.01(-2.27%)
Aug 23, 2021	0.2200	0.2200	0.2000	0.2200	82,386	+0.00(+0.00%)
Aug 20, 2021	0.2250	0.2250	0.2150	0.2200	148,883	-0.01(-4.35%)
Aug 19, 2021	0.2250	0.2300	0.2250	0.2300	26,800	+0.01(+2.22%)
Aug 18, 2021	0.2400	0.2400	0.2250	0.2250	118,601	-0.01(-2.17%)
Aug 17, 2021	0.2550	0.2600	0.2250	0.2300	321,504	-0.04(-14.81%)
Aug 16, 2021	0.2450	0.2700	0.2400	0.2700	134,856	+0.02(+5.88%)
Aug 13, 2021	0.2900	0.2900	0.2550	0.2550	12,254	+0.01(+2.00%)
Aug 12, 2021	0.2650	0.2650	0.2500	0.2500	85,440	-0.02(-5.66%)
Aug 11, 2021	0.2600	0.2650	0.2550	0.2650	102,521	+0.01(+1.92%)
Aug 10, 2021	0.2750	0.2750	0.2550	0.2600	278,110	-0.02(-5.45%)
Aug 09, 2021	0.2800	0.2800	0.2750	0.2750	16,001	+0.00(+0.00%)
Aug 06, 2021	0.2850	0.2850	0.2750	0.2750	34,155	-0.01(-1.79%)
Aug 05, 2021	0.2800	0.2900	0.2800	0.2800	11,010	+0.00(+0.00%)
Aug 04, 2021	0.2800	0.2800	0.2800	0.2800	42,730	+0.01(+3.70%)
Jul 30, 2021		0.2700	0.2700	0.2700	343	+0.00(+0.00%)
Jul 29, 2021	0.2800	0.2850	0.2700	0.2700	58,177	-0.01(-1.82%)
Jul 28, 2021	0.2850	0.2950	0.2750	0.2750	34,207	-0.01(-3.51%)
Jul 27, 2021	0.3000	0.3000	0.2750	0.2850	243,662	-0.02(-5.00%)
Jul 26, 2021	0.3050	0.3050	0.2950	0.3000	65,433	-0.02(-6.25%)
Jul 23, 2021	0.3200	0.3200	0.3100	0.3200	211,851	-0.02(-5.88%)
Jul 22, 2021	0.3150	0.3400	0.3150	0.3400	243,083	+0.04(+11.48%)
Jul 21, 2021	0.3250	0.3250	0.3050	0.3050	15,104	-0.02(-4.69%)
Jul 20, 2021	0.3100	0.3300	0.3100	0.3200	43,120	-0.01(-3.03%)
Jul 19, 2021	0.3100	0.3300	0.3100	0.3300	609,001	+0.02(+6.45%)
Jul 16, 2021	0.3050	0.3250	0.3050	0.3100	43,200	+0.01(+3.33%)
Jul 15, 2021	0.3050	0.3050	0.3000	0.3000	52,000	-0.01(-1.64%)
Jul 12, 2021		0.3050	0.3050	0.3050	400	-0.01(-2.56%)
Jul 09, 2021	0.2850	0.3350	0.2850	0.3130	29,690	+0.04(+13.82%)
Jul 08, 2021	0.2800	0.2800	0.2750	0.2750	102,710	-0.01(-1.79%)
Jul 07, 2021	0.2900	0.3000	0.2800	0.2800	174,076	+0.00(+0.00%)
Jul 06, 2021	0.3100	0.3100	0.2800	0.2800	73,001	-0.02(-6.67%)
Jul 05, 2021	0.3200	0.3200	0.3000	0.3000	8,660	-0.01(-1.64%)
Jul 02, 2021	0.3100	0.3200	0.3000	0.3050	195,071	+0.02(+7.02%)
Jun 30, 2021		0.2850	0.2850	0.2850	0	-0.02(-5.00%)
Jun 29, 2021	0.2800	0.3000	0.2800	0.3000	47,493	+0.00(+0.00%)
Jun 25, 2021		0.3000	0.3000	0.3000	0	-0.03(-9.09%)
Jun 24, 2021	0.3300	0.3300	0.3300	0.3300	32,532	+0.00(+0.00%)
Jun 23, 2021	0.3350	0.3350	0.3250	0.3300	360,667	-0.01(-1.49%)
Jun 22, 2021	0.3100	0.3350	0.3100	0.3350	31,500	+0.05(+17.54%)
Jun 18, 2021		0.2850	0.2850	0.2850	200	-0.02(-5.00%)
Jun 17, 2021	0.3300	0.3300	0.3000	0.3000	116,101	-0.03(-7.69%)
Jun 16, 2021	0.3250	0.3250	0.3250	0.3250	30,817	+0.00(+0.00%)
Jun 15, 2021	0.3250	0.3300	0.3250	0.3250	73,840	+0.00(+0.00%)
Jun 14, 2021	0.3400	0.3400	0.3250	0.3250	10,496	-0.02(-4.41%)
Jun 11, 2021	0.3300	0.3400	0.3250	0.3400	235,469	+0.01(+3.03%)
Jun 10, 2021	0.3300	0.3300	0.3300	0.3300	31,180	+0.00(+0.00%)
Jun 09, 2021	0.3250	0.3300	0.3250	0.3300	158,801	+0.02(+4.76%)
Jun 08, 2021	0.3100	0.3200	0.3100	0.3150	98,188	+0.01(+1.61%)
Jun 07, 2021	0.3100	0.3100	0.2950	0.3100	24,742	+0.01(+3.33%)
Jun 04, 2021	0.3000	0.3100	0.3000	0.3000	71,178	+0.00(+0.00%)
Jun 03, 2021	0.3000	0.3050	0.3000	0.3000	62,242	+0.01(+1.69%)
Jun 02, 2021	0.2900	0.3050	0.2850	0.2950	120,580	+0.01(+1.72%)
Jun 01, 2021	0.2750	0.2900	0.2700	0.2900	200,630	+0.01(+5.45%)
May 31, 2021	0.2600	0.2750	0.2500	0.2750	53,645	-0.01(-1.79%)
May 28, 2021	0.2300	0.2800	0.2300	0.2800	184,300	+0.04(+14.29%)
May 27, 2021	0.2450	0.2500	0.2200	0.2450	173,531	+0.00(+0.00%)
May 26, 2021	0.2550	0.2550	0.2450	0.2450	167,663	-0.01(-3.92%)
May 25, 2021	0.2700	0.2700	0.2550	0.2550	80,761	+0.01(+2.00%)
May 21, 2021		0.2500	0.2500	0.2500	0	-0.01(-1.96%)
May 20, 2021	0.2600	0.2600	0.2550	0.2550	317,510	-0.01(-1.92%)
May 19, 2021	0.2600	0.2600	0.2600	0.2600	1,402	+0.00(+0.00%)
May 18, 2021	0.2700	0.2900	0.2600	0.2600	513,256	+0.01(+4.00%)
May 17, 2021	0.2500	0.2500	0.2500	0.2500	500	+0.00(+0.00%)
May 14, 2021	0.2500	0.2500	0.2500	0.2500	1,150	+0.00(+0.00%)
May 13, 2021	0.2550	0.2550	0.2500	0.2500	50,306	-0.01(-1.96%)
May 12, 2021	0.2550	0.2550	0.2550	0.2550	518	-0.01(-1.92%)
May 11, 2021	0.2550	0.2600	0.2550	0.2600	2,662	+0.01(+1.96%)
May 10, 2021	0.2550	0.2550	0.2550	0.2550	4,659	-0.01(-1.92%)
May 07, 2021	0.2600	0.2600	0.2600	0.2600	21,651	+0.00(+0.00%)
May 06, 2021	0.2650	0.2650	0.2600	0.2600	21,006	+0.00(+0.00%)
May 05, 2021	0.2550	0.2600	0.2550	0.2600	17,834	-0.01(-1.89%)
May 04, 2021	0.2650	0.2650	0.2600	0.2650	60,405	+0.01(+3.92%)

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.