Green Bridge Metals Corporation (GBMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1360
-0.0085 (-5.85%)
At close: Mar 19, 2026
Green Bridge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -5.88% | 361,947 |
| Mar 18, 2026 | 0.15 | 0.19 | 0.13 | 0.14 | 0.14 | -1.97% | 354,572 |
| Mar 17, 2026 | 0.16 | 0.20 | 0.14 | 0.15 | 0.15 | -3.28% | 334,679 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.14 | 0.15 | 0.15 | -6.79% | 747,591 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.15 | 0.16 | 0.16 | 2.19% | 450,325 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 12.60% | 327,721 |
| Mar 11, 2026 | 0.18 | 0.22 | 0.14 | 0.14 | 0.14 | -12.61% | 154,166 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.14 | 0.16 | 0.16 | 7.04% | 350,758 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -7.66% | 79,756 |
| Mar 6, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.81% | 57,731 |
| Mar 5, 2026 | 0.17 | 0.22 | 0.16 | 0.16 | 0.16 | - | 135,912 |
| Mar 4, 2026 | 0.36 | 0.36 | 0.16 | 0.16 | 0.16 | -2.26% | 590,217 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -10.30% | 302,160 |
| Mar 2, 2026 | 0.17 | 0.22 | 0.17 | 0.18 | 0.18 | 14.06% | 116,014 |
| Feb 27, 2026 | 0.19 | 0.21 | 0.16 | 0.16 | 0.16 | -19.60% | 350,418 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.17 | 0.20 | 0.20 | -3.44% | 241,955 |
| Feb 25, 2026 | 0.20 | 0.25 | 0.17 | 0.21 | 0.21 | -0.91% | 655,013 |
| Feb 24, 2026 | 0.37 | 0.37 | 0.20 | 0.21 | 0.21 | -23.75% | 118,401 |
| Feb 23, 2026 | 0.21 | 0.38 | 0.21 | 0.27 | 0.27 | 24.00% | 427,137 |
| Feb 20, 2026 | 0.24 | 0.27 | 0.22 | 0.22 | 0.22 | 4.02% | 85,367 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -15.40% | 64,057 |
| Feb 18, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 9.79% | 17,000 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.73% | 33,300 |
| Feb 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -18.68% | 32,500 |
| Feb 12, 2026 | 0.24 | 0.29 | 0.22 | 0.29 | 0.29 | - | 39,100 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 22.46% | 26,216 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.23 | 0.24 | 0.24 | -4.00% | 33,630 |
| Feb 9, 2026 | 0.29 | 0.44 | 0.24 | 0.25 | 0.25 | 8.70% | 140,042 |
| Feb 6, 2026 | 0.30 | 0.43 | 0.23 | 0.23 | 0.23 | -31.08% | 59,371 |
| Feb 5, 2026 | 0.27 | 0.33 | 0.17 | 0.33 | 0.33 | 102.98% | 60,200 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | -24.59% | 81,000 |
| Feb 3, 2026 | 0.21 | 0.25 | 0.19 | 0.22 | 0.22 | 35.57% | 26,900 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -19.03% | 18,700 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 10.33% | 38,900 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | 5.88% | 50,000 |
| Jan 28, 2026 | 0.17 | 0.20 | 0.16 | 0.17 | 0.17 | 4.36% | 40,530 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.50% | 51,000 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.13 | 0.18 | 0.18 | 4.29% | 24,000 |
| Jan 23, 2026 | 0.18 | 0.21 | 0.16 | 0.17 | 0.17 | 29.48% | 73,556 |
| Jan 22, 2026 | 0.13 | 0.19 | 0.13 | 0.13 | 0.13 | 6.55% | 167,200 |
| Jan 21, 2026 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | -29.84% | 136,900 |
| Jan 20, 2026 | 0.17 | 0.20 | 0.14 | 0.18 | 0.18 | 36.94% | 72,078 |
| Jan 16, 2026 | 0.13 | 0.36 | 0.13 | 0.13 | 0.13 | 3.09% | 548,878 |
| Jan 15, 2026 | 0.11 | 0.18 | 0.08 | 0.13 | 0.13 | 9.83% | 229,180 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 32,500 |
| Jan 13, 2026 | 0.10 | 0.13 | 0.09 | 0.10 | 0.10 | -29.33% | 98,830 |
| Jan 12, 2026 | 0.16 | 0.20 | 0.09 | 0.14 | 0.14 | 44.24% | 134,330 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.19% | 47,000 |
| Jan 8, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 9.07% | 10,000 |
| Jan 7, 2026 | 0.10 | 0.11 | 0.08 | 0.08 | 0.08 | 7.03% | 45,000 |