Skip to main content
logo
Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Sep 15, 2026, 3:16 PM EST

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 20260.100.100.090.090.09-10.00%550,500
Jul 27, 20260.120.120.100.100.10-4.76%671,500
Jul 24, 20260.110.110.110.110.11-4.55%823,574
Jul 23, 20260.130.140.110.110.11-26.67%920,499
Jul 22, 20260.150.150.150.150.15-276,000
Jul 21, 20260.150.150.140.150.15-151,540
Jul 20, 20260.150.150.140.150.15-49,000
Jul 17, 20260.150.150.140.150.153.45%61,500
Jul 16, 20260.150.160.140.150.15-6.45%172,500
Jul 15, 20260.150.160.150.160.163.33%122,500
Jul 14, 20260.160.160.140.150.15-152,500
Jul 13, 20260.170.170.150.150.15-9.09%101,000
Jul 10, 20260.160.170.160.170.173.13%390,230
Jul 9, 20260.160.160.160.160.166.67%15,500
Jul 8, 20260.150.150.150.150.15-3.23%18,580
Jul 7, 20260.150.160.150.160.163.33%96,500
Jul 6, 20260.160.170.150.150.15-377,279