Green Bridge Metals Corporation (CSE:GRBM)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0100 (-10.53%)
At close: Dec 5, 2025
Green Bridge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 162,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 558,000 |
| Dec 3, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 170,500 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,105 |
| Nov 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 25.00% | 4,000 |
| Nov 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -15.79% | 58,833 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 58,524 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 97,000 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 17,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 120,252 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 12,000 |
| Nov 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 12,050 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 148,500 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 89,500 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 40,000 |
| Nov 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 31,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 343,500 |
| Nov 4, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 32,500 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 20,000 |
| Oct 31, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 27.27% | 998,500 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 153,000 |
| Oct 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 188,500 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 59,500 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 41,500 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 157,000 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 254,000 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 212,657 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 19,000 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 35,500 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 349,500 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 28,500 |
| Oct 14, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 22.73% | 738,000 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 112,000 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 44,500 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 64,041 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 341,000 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 84,167 |
| Oct 3, 2025 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | 10.00% | 192,500 |
| Oct 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 36,239 |
| Sep 30, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -10.00% | 358,814 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 112,136 |
| Sep 26, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 26,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 3,000 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 70,490 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 7,125 |