Skip to main content
logo
Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Oct 29, 2026, 3:39 PM EDT

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20260.050.060.050.060.0610.00%15,000
Oct 28, 20260.060.060.050.050.05-9.09%32,500
Oct 27, 20260.050.060.050.060.0622.22%477,000
Oct 26, 20260.050.050.050.050.05-10.00%324,000
Oct 23, 20260.050.050.050.050.0511.11%37,443
Oct 22, 20260.060.060.050.050.05-18.18%811,000
Oct 21, 20260.060.060.060.060.06-8.33%75,000
Oct 20, 20260.060.060.060.060.069.09%50,000
Oct 19, 20260.060.060.060.060.06-125,285
Oct 16, 20260.060.060.060.060.06-95,000
Oct 15, 20260.060.060.060.060.06-8.33%347,000
Oct 14, 20260.060.060.060.060.06-283,000
Oct 13, 20260.070.070.060.060.06-7.69%258,451
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