Skip to main content
Green Bridge Metals Corporation (CSE: GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
-0.015 (-8.82%)
Dec 20, 2024, 11:26 AM EST

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.180.180.150.15--11.76%169,500
Dec 19, 20240.180.190.170.17--2.86%51,400
Dec 18, 20240.180.180.160.18-2.94%119,500
Dec 17, 20240.180.200.170.17-3.03%84,661
Dec 16, 20240.180.200.170.17--8.33%84,309
Dec 13, 20240.170.200.170.18--2.70%397,500
Dec 12, 20240.190.190.180.19-2.78%242,000
Dec 11, 20240.200.200.170.18-2.86%133,500
Dec 10, 20240.180.190.180.18--10.26%201,000
Dec 9, 20240.190.200.190.20--53,000
Dec 6, 20240.190.200.190.20-2.63%67,000
Dec 5, 20240.180.190.180.19-2.70%34,500
Dec 4, 20240.200.200.190.19-5.71%229,830
Dec 3, 20240.200.200.180.18--12.50%209,920
Dec 2, 20240.200.200.190.20-5.26%90,500
Nov 29, 20240.200.210.190.19--5.00%128,500
Nov 28, 20240.200.210.200.20--2.44%21,500
Nov 27, 20240.200.210.200.21--2.38%73,000
Nov 26, 20240.220.230.200.21--6.67%55,700
Nov 25, 20240.210.230.210.23-7.14%346,000
Nov 22, 20240.210.210.200.21--69,000
Nov 21, 20240.210.210.200.21--141,000
Nov 20, 20240.220.220.200.21--4.55%149,000
Nov 19, 20240.210.220.190.22-2.33%306,500
Nov 18, 20240.230.230.210.22--299,000
Nov 15, 20240.220.220.200.22--195,727
Nov 14, 20240.230.240.200.22--6.52%305,500
Nov 13, 20240.240.240.210.23--80,150
Nov 12, 20240.250.250.210.23--8.00%368,762
Nov 11, 20240.260.260.240.25--1.96%330,028
Nov 8, 20240.210.260.200.26-24.39%148,200
Nov 7, 20240.200.220.190.21-5.13%52,000
Nov 6, 20240.240.240.200.20--17.02%215,000
Nov 5, 20240.250.250.230.24--2.08%288,500
Nov 4, 20240.250.250.240.24--4.00%110,211
Nov 1, 20240.250.250.210.25--1.96%54,000
Oct 31, 20240.240.260.240.26--5.56%8,500
Oct 30, 20240.240.270.240.27-14.89%251,202
Oct 29, 20240.250.250.240.24--9.62%67,000
Oct 28, 20240.250.260.240.26-4.00%183,600
Oct 25, 20240.240.250.240.25-4.17%301,775
Oct 24, 20240.230.240.230.24-4.35%65,801
Oct 23, 20240.260.270.230.23--8.00%465,942
Oct 22, 20240.210.250.210.25-31.58%1,254,000
Oct 21, 20240.210.230.130.19--17.39%1,790,381
Oct 18, 20240.270.270.230.23--17.86%422,700
Oct 17, 20240.290.290.270.28-1.82%350,806
Oct 16, 20240.290.290.280.28-1.85%459,381
Oct 15, 20240.320.330.270.27--16.92%415,657
Oct 11, 20240.300.330.280.33-8.33%225,700
Oct 10, 20240.280.300.270.30-9.09%343,500
Oct 9, 20240.300.300.270.28--8.33%576,853
Oct 8, 20240.320.330.280.30--3.23%1,060,314
Oct 7, 20240.380.560.300.31--6.06%2,940,855
Oct 4, 20240.310.330.290.33-10.00%559,500
Oct 3, 20240.300.300.290.30--534,593
Oct 2, 20240.280.300.260.30-7.14%496,099
Oct 1, 20240.270.290.250.28-1.82%659,700
Sep 30, 20240.280.290.270.28--852,650
Sep 27, 20240.260.280.250.28-10.00%818,240
Sep 26, 20240.240.250.230.25-11.11%645,800
Sep 25, 20240.230.240.210.23-2.27%146,500
Sep 24, 20240.220.220.210.22-4.76%598,594
Sep 23, 20240.210.230.200.21--234,500
Sep 20, 20240.210.220.210.21-5.00%123,495
Sep 19, 20240.220.230.200.20--9.09%264,500
Sep 18, 20240.220.230.210.22--263,500
Sep 17, 20240.210.220.210.22-4.76%326,566
Sep 16, 20240.210.220.210.21-5.00%358,111
Sep 13, 20240.210.210.190.20--2.44%225,500
Sep 12, 20240.210.220.200.21--2.38%632,115
Sep 11, 20240.200.210.200.21-5.00%62,500
Sep 10, 20240.200.200.180.20--4.76%14,500
Sep 9, 20240.210.210.200.21--68,500
Sep 6, 20240.210.210.190.21-2.44%65,500
Sep 5, 20240.200.220.190.21-2.50%151,000
Sep 4, 20240.180.250.180.20-11.11%701,521
Sep 3, 20240.170.180.160.18-5.88%278,500
Aug 30, 20240.170.170.160.17-3.03%173,000
Aug 29, 20240.170.170.170.17--853,792
Aug 28, 20240.160.170.160.17--133,500
Aug 27, 20240.170.170.170.17--24,500
Aug 26, 20240.160.170.160.17-10.00%252,000
Aug 23, 20240.160.160.150.15--3.23%260,710
Aug 22, 20240.160.160.150.16-3.33%167,500
Aug 21, 20240.160.160.150.15--304,000
Aug 20, 20240.140.160.140.15-7.14%431,000
Aug 19, 20240.140.140.140.14--354,000
Aug 16, 20240.130.150.130.14--316,700
Aug 15, 20240.120.140.110.14-16.67%706,000
Aug 14, 20240.120.120.120.12--7,500
Aug 13, 20240.120.120.120.12--184,000
Aug 12, 20240.130.130.120.12--4.00%15,200
Aug 9, 20240.130.130.120.13--38,500
Aug 8, 20240.130.130.130.13--5,000
Aug 7, 20240.130.130.130.13--3.85%70,000
Aug 6, 20240.140.140.130.13--12,000
Aug 2, 20240.130.130.130.13--3.70%74,000
Aug 1, 20240.140.140.140.14--3.57%18,500
Jul 31, 20240.140.140.140.14--40,500