Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1700
-0.0100 (-5.56%)
Mar 31, 2025, 4:00 PM EST

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20250.150.150.150.15-3.45%3,028
Feb 11, 20250.150.150.150.15---
Feb 10, 20250.150.150.140.15--3.33%165,000
Feb 7, 20250.150.150.150.15--6.25%6,000
Feb 6, 20250.150.170.150.16-6.67%60,000
Feb 5, 20250.160.160.150.15--158,000
Feb 4, 20250.150.150.150.15--5,000
Feb 3, 20250.150.150.150.15--6.25%10,500
Jan 31, 20250.150.170.150.16-10.34%560,813
Jan 30, 20250.140.150.140.15--3.33%210,000
Jan 29, 20250.160.170.140.15--212,000
Jan 28, 20250.150.170.110.15--89,500
Jan 27, 20250.150.150.150.15--6.25%500
Jan 24, 20250.150.160.130.16-6.67%215,000
Jan 23, 20250.160.160.150.15--18,000
Jan 22, 20250.150.150.150.15--10,000
Jan 21, 20250.150.150.140.15--107,340
Jan 20, 20250.150.150.140.15-3.45%166,000