Skip to main content
logo
Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.3250
+0.0050 (1.56%)
Feb 9, 2026, 11:30 AM EST

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20260.360.380.320.340.346.25%2,492,727
Feb 6, 20260.300.330.300.320.3210.34%1,099,419
Feb 5, 20260.310.320.280.290.29-3.33%347,412
Feb 4, 20260.330.340.280.300.303.45%984,104
Feb 3, 20260.260.290.260.290.2918.37%787,227
Feb 2, 20260.250.250.220.250.258.89%272,217
Jan 30, 20260.220.240.220.230.234.65%762,512
Jan 29, 20260.230.240.220.220.22-4.44%324,500
Jan 28, 20260.230.250.230.230.23-426,800
Jan 27, 20260.230.230.210.230.23-201,463
Jan 26, 20260.230.230.200.230.23-2.17%593,293
Jan 23, 20260.190.240.180.230.2324.32%948,000
Jan 22, 20260.180.190.180.190.192.78%571,250
Jan 21, 20260.200.200.170.180.18-7.69%833,271
Jan 20, 20260.210.230.200.200.20-582,100
Jan 19, 20260.210.220.190.200.205.41%454,950
Jan 16, 20260.180.210.180.190.192.78%1,025,390
Jan 15, 20260.150.220.150.180.1816.13%1,532,755
Jan 14, 20260.150.170.140.160.163.33%229,100
Jan 13, 20260.150.150.150.150.15-3.23%36,390
Jan 12, 20260.140.180.140.160.163.33%534,736
Jan 9, 20260.120.150.120.150.1525.00%1,208,500
Jan 8, 20260.120.120.120.120.12-20,600
Jan 7, 20260.120.120.120.120.12-17,500
Jan 6, 20260.110.120.110.120.124.35%131,500
Jan 5, 20260.110.120.110.120.129.52%70,500
Jan 2, 20260.110.110.110.110.11-22,000
Dec 31, 20250.110.110.110.110.11-2,000
Dec 30, 20250.090.110.090.110.1116.67%85,000
Dec 29, 20250.090.090.090.090.09-301,172
Dec 24, 20250.090.090.090.090.09-10,000
Dec 23, 20250.090.090.090.090.09-5.26%146,000
Dec 22, 20250.100.100.100.100.10-357,000
Dec 19, 20250.100.100.100.100.10-12,000
Dec 18, 20250.110.110.100.100.10-5.00%58,000
Dec 17, 20250.090.110.090.100.1011.11%979,924
Dec 16, 20250.090.090.090.090.095.88%136,763
Dec 15, 20250.090.090.090.090.09-38,000
Dec 12, 20250.090.100.090.090.09-257,000
Dec 11, 20250.090.090.080.090.09-5.56%851,000
Dec 10, 20250.100.100.090.090.09-10.00%70,000
Dec 9, 20250.100.100.100.100.10-20,000
Dec 8, 20250.100.100.090.100.1017.65%75,000
Dec 5, 20250.100.100.090.090.09-10.53%162,000
Dec 4, 20250.110.110.100.100.10-13.64%558,000
Dec 3, 20250.100.120.100.110.1110.00%170,500
Dec 2, 20250.100.100.100.100.10-2,000
Dec 1, 20250.100.100.100.100.10-7,105
Nov 28, 20250.090.100.090.100.1025.00%4,000
Nov 26, 20250.090.090.080.080.08-15.79%58,833