Bright Green Corporation (BGXXQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0600
+0.0050 (9.09%)
Mar 28, 2025, 4:00 PM EST
Bright Green Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 25,935 |
Mar 27, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 101,026 |
Mar 26, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -8.33% | 23,174 |
Mar 25, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -7.98% | 48,555 |
Mar 24, 2025 | 0.05 | 0.08 | 0.04 | 0.07 | 0.07 | 51.63% | 1,244,243 |
Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.22% | 4,894 |
Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 1,008 |
Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 17,142 |
Mar 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.63% | 4,653 |
Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.85% | 22,758 |
Mar 14, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 10.29% | 9,338 |
Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.36% | 24,737 |
Mar 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -13.52% | 14,165 |
Mar 11, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 7.25% | 58,092 |
Mar 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.67% | 51,910 |
Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 36.75% | 143,394 |
Mar 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -15.93% | 56,961 |
Mar 5, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 26.21% | 98,297 |
Mar 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.36% | 75,795 |
Mar 3, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 0.67% | 67,447 |
Feb 28, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -3.14% | 534,135 |
Feb 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.88% | 71,229 |
Feb 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.65% | 34,381 |
Feb 25, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -10.53% | 258,243 |
Feb 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.56% | 72,870 |
Feb 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.58% | 48,690 |
Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.05% | 74,093 |
Feb 19, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -11.69% | 58,546 |
Feb 18, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 4.75% | 260,150 |
Feb 14, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 23.08% | 287,942 |
Feb 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.52% | 64,672 |
Feb 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | 473,389 |
Feb 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 933,335 |
Feb 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 55,702 |
Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.48% | 19,415 |
Feb 6, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -16.80% | 103,501 |
Feb 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.44% | 392,258 |
Feb 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 227,751 |
Feb 3, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | -9.09% | 652,390 |
Jan 31, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -8.16% | 238,383 |
Jan 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 7.80% | 252,511 |
Jan 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 325,636 |
Jan 28, 2025 | 0.09 | 0.10 | 0.05 | 0.05 | 0.05 | -41.38% | 2,647,525 |
Jan 27, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -11.38% | 87,185 |
Jan 24, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 8.45% | 174,100 |
Jan 23, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | 15.11% | 102,177 |
Jan 22, 2025 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -14.33% | 175,057 |
Jan 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.51% | 217,416 |
Jan 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.97% | 103,359 |
Jan 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.10% | 69,487 |