Green Bridge Metals Corporation (CSE:GRBM)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0100 (-6.25%)
Jul 18, 2025, 4:00 PM EDT
Green Bridge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 3,729 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.57% | 50,500 |
| Jul 16, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | - | 25.00% | 318,000 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 12,071 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,500 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 223,500 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 5,000 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 111,500 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.23% | 100,364 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 72,000 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,500 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 40,500 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 41,000 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,000 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 14,500 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,000 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 7,100 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 51,500 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 160,000 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 13,000 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 30,000 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 1,000 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 4,000 |
| Jun 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 15,000 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 28,000 |
| Jun 4, 2025 | 0.20 | 0.21 | 0.17 | 0.17 | - | -12.82% | 156,000 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 25,000 |
| Jun 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 11,500 |
| May 30, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | - | 1,293,945 |
| May 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 6,050 |
| May 28, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | 2.86% | 173,020 |
| May 27, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | - | -5.41% | 805,694 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 89,480 |
| May 23, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 376,000 |
| May 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 80,639 |
| May 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -5.41% | 170,500 |
| May 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -5.13% | 250,770 |
| May 16, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | - | 314,000 |
| May 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -2.50% | 58,000 |
| May 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.11% | 196,500 |
| May 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.71% | 24,400 |
| May 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.94% | 66,470 |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 82,100 |
| May 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 75,800 |