Skip to main content
logo
Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
At close: Oct 9, 2026

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.070.070.060.070.07-261,000
Oct 8, 20260.070.070.070.070.078.33%5,000
Oct 7, 20260.060.060.060.060.06-1,292,000
Oct 6, 20260.070.070.060.060.06-183,001
Oct 5, 20260.070.070.060.060.06-7.69%315,000
Oct 2, 20260.070.070.070.070.07-7.14%35,000
Oct 1, 20260.070.080.070.070.07-235,000
Sep 30, 20260.070.070.070.070.07-70,252
Sep 29, 20260.080.080.070.070.07-608,765
Sep 28, 20260.080.080.070.070.07-6.67%20,000
Sep 25, 20260.080.080.080.080.08-6.25%98,000
Sep 23, 20260.080.090.080.080.08-27,000
Sep 22, 20260.080.080.080.080.08-29,000
Sep 21, 20260.080.090.080.080.086.67%40,000
Sep 18, 20260.080.080.080.080.08-373,000
Sep 17, 20260.070.080.070.080.087.14%68,000
Sep 16, 20260.070.080.070.070.07-223,000
Sep 15, 20260.080.080.070.070.07-6.67%174,000
Sep 14, 20260.080.080.080.080.08-19,000
Sep 11, 20260.080.080.080.080.08-29,000
Sep 10, 20260.080.100.080.080.08-932,000
Sep 9, 20260.070.080.070.080.087.14%222,000
Sep 8, 20260.070.070.070.070.07-3.45%463,079
Sep 4, 20260.070.070.070.070.073.57%353,500
Sep 3, 20260.070.070.070.070.07-315,500
Sep 2, 20260.080.080.070.070.07-6.67%1,362,600
Sep 1, 20260.080.080.080.080.08-44,000
Aug 31, 20260.090.090.080.080.08-6.25%374,333
Aug 28, 20260.090.090.080.080.08-5.88%43,000
Aug 27, 20260.090.090.080.090.096.25%385,000
Aug 26, 20260.090.090.080.080.08-5.88%159,000
Aug 25, 20260.090.090.090.090.09-5.56%48,000
Aug 24, 20260.090.090.090.090.09-161,000
Aug 21, 20260.080.100.080.090.0912.50%598,000
Aug 20, 20260.090.090.080.080.08-11.11%1,799,100
Aug 19, 20260.090.090.090.090.095.88%232,858
Aug 18, 20260.080.090.080.090.096.25%149,000
Aug 17, 20260.080.090.080.080.08-5.88%1,146,000
Aug 14, 20260.080.090.080.090.09-243,000
Aug 13, 20260.090.090.080.090.09-290,000
Aug 12, 20260.080.090.080.090.096.25%749,889
Aug 11, 20260.080.090.080.080.08-354,562
Aug 10, 20260.080.090.080.080.086.67%830,000
Aug 7, 20260.090.100.080.080.08-16.67%142,888
Aug 6, 20260.100.100.090.090.09-34,000
Aug 5, 20260.100.100.090.090.095.88%356,000
Aug 4, 20260.110.110.090.090.09-395,416
Jul 31, 20260.100.100.090.090.09-5.56%651,000
Jul 30, 20260.100.100.090.090.09-510,600
Jul 29, 20260.090.100.090.090.09-524,774