Skip to main content
logo
Green Bridge Metals Corporation (GBMCF)
OTCMKTS · Delayed Price · Currency is USD
0.2939
+0.0539 (22.46%)
At close: Feb 11, 2026

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20260.290.290.240.290.2922.46%26,216
Feb 10, 20260.320.320.230.240.24-4.00%33,630
Feb 9, 20260.290.440.240.250.258.70%140,042
Feb 6, 20260.300.430.230.230.23-31.08%59,371
Feb 5, 20260.270.330.170.330.33102.98%60,200
Feb 4, 20260.250.250.160.160.16-24.59%81,000
Feb 3, 20260.210.250.190.220.2235.57%26,900
Feb 2, 20260.170.170.160.160.16-19.03%18,700
Jan 30, 20260.190.200.170.200.2010.33%38,900
Jan 29, 20260.200.200.160.180.185.88%50,000
Jan 28, 20260.170.200.160.170.174.36%40,530
Jan 27, 20260.160.160.160.160.16-9.50%51,000
Jan 26, 20260.210.210.130.180.184.29%24,000
Jan 23, 20260.180.210.160.170.1729.48%73,556
Jan 22, 20260.130.190.130.130.136.55%167,200
Jan 21, 20260.130.160.130.130.13-29.84%136,900
Jan 20, 20260.170.200.140.180.1836.94%72,078
Jan 16, 20260.130.360.130.130.133.09%548,878
Jan 15, 20260.110.180.080.130.139.83%229,180
Jan 14, 20260.110.120.110.120.1215.00%32,500
Jan 13, 20260.100.130.090.100.10-29.33%98,830
Jan 12, 20260.160.200.090.140.1444.24%134,330
Jan 9, 20260.100.100.100.100.1018.19%47,000
Jan 8, 20260.090.090.080.080.089.07%10,000
Jan 7, 20260.100.110.080.080.087.03%45,000
Jan 6, 20260.120.120.070.070.07-11.13%170,000
Jan 5, 20260.080.090.080.080.08-362,000
Jan 2, 20260.080.080.080.080.08-9.50%153,000
Dec 31, 20250.090.090.090.090.097.54%35,000
Dec 30, 20250.070.090.060.080.0822.87%170,829
Dec 29, 20250.080.080.050.070.0733.80%172,000
Dec 26, 20250.090.090.050.050.05-17.08%30,000
Dec 24, 20250.100.100.060.060.060.17%76,840
Dec 23, 20250.090.090.060.060.06-15.09%12,000
Dec 18, 20250.070.070.070.070.0716.23%4,000
Dec 17, 20250.060.100.060.060.065.17%157,000
Dec 16, 20250.060.060.060.060.06-23.18%20,000
Dec 15, 20250.080.080.060.080.0828.84%75,000
Dec 12, 20250.070.100.060.060.06-6.24%71,000
Dec 11, 20250.060.100.060.060.06-17.76%242,704
Dec 10, 20250.080.090.060.080.08-4.16%280,371
Dec 9, 20250.070.100.070.080.08-18.25%117,667
Dec 8, 20250.100.100.070.100.1061.94%135,011
Dec 5, 20250.100.100.060.060.06-33.15%176,150
Dec 4, 20250.080.100.070.090.0924.62%229,500
Nov 24, 20250.070.070.070.070.07-9.79%2,000
Nov 20, 20250.080.080.080.080.080.25%1,000
Nov 19, 20250.080.080.080.080.089.50%26,500
Nov 18, 20250.070.070.070.070.07-15.38%2,000
Nov 13, 20250.090.090.090.090.09-7.64%2,000