Green Bridge Metals Corporation (CSE:GRBM)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0050 (3.03%)
Jun 30, 2026, 3:46 PM EST
Green Bridge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 200,500 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 608,600 |
| Jun 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 316,000 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 185,000 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 233,650 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 547,200 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 267,000 |
| Jun 19, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 163,000 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | - | 507,500 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 1,013,530 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 188,950 |
| Jun 15, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 503,616 |
| Jun 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 335,541 |
| Jun 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 477,000 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 172,518 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 288,050 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 509,800 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 230,591 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 171,025 |
| Jun 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 231,500 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 82,965 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 39,402 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 76,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.27% | 72,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.25% | 161,922 |
| May 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 407,600 |
| May 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 190,000 |
| May 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 246,743 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 70,500 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 62,000 |
| May 19, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 938,380 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 100,023 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 239,000 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 540,500 |
| May 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 146,000 |
| May 11, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 665,527 |
| May 8, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 252,510 |
| May 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 67,500 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 110,993 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 415,102 |
| May 4, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 547,240 |
| May 1, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 135,093 |
| Apr 30, 2026 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -13.64% | 241,740 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 331,500 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 544,652 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 159,265 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 148,800 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 128,166 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 342,800 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 512,249 |