Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1400
+0.0050 (3.70%)
Apr 24, 2025, 9:30 AM EDT

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.140.140.140.14---
Apr 24, 20250.140.140.140.14-3.70%76,650
Apr 23, 20250.140.140.140.14--37,000
Apr 22, 20250.140.140.140.14--3.57%18,500
Apr 21, 20250.150.150.140.14--3.45%45,700
Apr 17, 20250.150.150.150.15--24,000
Apr 16, 20250.150.150.150.15--3.33%10,000
Apr 15, 20250.150.150.150.15-3.45%37,500
Apr 14, 20250.150.160.150.15--6.45%53,500
Apr 11, 20250.150.160.140.16--52,208
Apr 10, 20250.160.160.150.16-3.33%16,500
Apr 9, 20250.170.170.150.15-7.14%48,000
Apr 8, 20250.150.150.140.14--3.45%8,000
Apr 7, 20250.140.160.140.15--12.12%67,060
Apr 4, 20250.140.180.140.17-17.86%429,500
Apr 3, 20250.150.150.140.14--9.68%25,000
Apr 2, 20250.160.160.150.16--8.82%204,500
Apr 1, 20250.170.170.170.17--10,000
Mar 31, 20250.180.180.170.17--5.56%42,000
Mar 28, 20250.180.180.180.18--11,000
Mar 27, 20250.180.180.180.18--2.70%50,000
Mar 26, 20250.180.190.180.19--52,000
Mar 25, 20250.180.190.180.19-5.71%456,500
Mar 24, 20250.180.190.180.18--160,000
Mar 21, 20250.190.190.180.18--167,500
Mar 20, 20250.180.180.180.18--7.89%25,500
Mar 19, 20250.180.190.180.19--6,000
Mar 18, 20250.190.190.180.19-11.76%38,000
Mar 17, 20250.180.210.170.17--5.56%227,000
Mar 14, 20250.190.190.180.18-5.88%19,500
Mar 13, 20250.180.180.170.17--10.53%22,000
Mar 12, 20250.200.200.170.19--2.56%236,600
Mar 11, 20250.210.230.180.20-8.33%901,294
Mar 10, 20250.180.190.170.18-5.88%459,400
Mar 7, 20250.170.170.160.17--5.56%29,000
Mar 6, 20250.170.180.170.18--54,000
Mar 5, 20250.170.180.170.18-9.09%168,000
Mar 4, 20250.180.180.170.17-3.13%82,000
Mar 3, 20250.160.170.150.16-3.23%825,878
Feb 28, 20250.160.160.150.16--3.13%397,000
Feb 27, 20250.150.170.140.16-6.67%461,470
Feb 26, 20250.150.160.150.15--429,500
Feb 25, 20250.150.150.140.15--79,000
Feb 24, 20250.160.160.150.15--9.09%40,000
Feb 21, 20250.160.170.160.17-6.45%125,000
Feb 20, 20250.160.160.160.16--6.06%83,500
Feb 19, 20250.140.170.140.17-17.86%100,235
Feb 18, 20250.140.140.140.14--122,000
Feb 14, 20250.140.140.130.14--117,500
Feb 13, 20250.140.140.140.14--6.67%20,000