Skip to main content
logo
Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.2300
+0.0350 (17.95%)
Jan 20, 2026, 10:00 AM EST

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 20250.100.100.090.100.10-58,524
Nov 24, 20250.100.100.090.100.10-5.00%97,000
Nov 21, 20250.110.110.100.100.10-9.09%17,000
Nov 20, 20250.110.110.110.110.114.76%1,000
Nov 19, 20250.110.120.110.110.11-20,000
Nov 18, 20250.100.110.090.110.115.00%120,252
Nov 17, 20250.110.110.100.100.10-4.76%12,000
Nov 14, 20250.100.110.100.110.1110.53%12,050
Nov 13, 20250.110.110.100.100.10-13.64%148,500
Nov 11, 20250.110.110.110.110.114.76%89,500
Nov 10, 20250.110.110.110.110.11-3,000
Nov 7, 20250.110.110.110.110.11-12.50%40,000
Nov 6, 20250.110.120.110.120.12-31,000
Nov 5, 20250.120.120.100.120.12-343,500
Nov 4, 20250.130.140.120.120.12-11.11%32,500