Green Bridge Metals Corporation (GBMCF)
OTCMKTS
· Delayed Price · Currency is USD
0.210
-0.090 (-30.00%)
At close: Oct 15, 2024
Green Bridge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 0.30 | 0.30 | 0.21 | 0.21 | 0.21 | -30.00% | 3,250 |
| Oct 8, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 124 |
| Oct 7, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 50.78% | 500 |
| Oct 1, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 116.43% | 4,800 |
| Aug 9, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -19.36% | 5,200 |
| Jul 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.45% | 5,000 |
| Jul 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.27% | 500 |
| Jul 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.42% | 4,800 |
| Jul 8, 2024 | 0.16 | 0.20 | 0.12 | 0.12 | 0.12 | 9.79% | 7,600 |
| Jul 2, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.45% | 5,000 |
| Jun 28, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.22% | 2,000 |
| Jun 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.26% | 450 |
| Jun 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.84% | 500 |
| Jun 18, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.26% | 5,000 |
| Jun 14, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.14% | 2,500 |
| Jun 13, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.24% | 5,000 |
| Jun 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 1,000 |
| Jun 10, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.49% | 5,000 |
| Jun 7, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.91% | 5,000 |
| Jun 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.49% | 5,000 |
| May 30, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.91% | 5,000 |
| May 28, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.76% | 5,000 |
| May 24, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -11.03% | 100 |
| May 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.27% | 5,000 |
| May 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.00% | 5,000 |
| May 20, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.83% | 5,000 |
| May 15, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.22% | 10,000 |
| May 14, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.25% | 5,000 |
| May 9, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.46% | 6,000 |
| May 8, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.16% | 5,000 |
| May 7, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| May 6, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.45% | 3,000 |
| May 3, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 13.59% | 10,000 |
| May 2, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.88% | 10,000 |
| May 1, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.44% | 5,000 |
| Apr 30, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.77% | 1,000 |
| Apr 29, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Apr 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.24% | 10,000 |
| Apr 25, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.30% | 20,000 |
| Apr 24, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -14.66% | 5,000 |
| Apr 22, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.16% | 6,000 |
| Apr 18, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.52% | 5,000 |
| Apr 17, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.16% | 5,000 |
| Apr 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 5,000 |
| Apr 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.76% | 5,000 |
| Apr 12, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.64% | 10,000 |
| Apr 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 51.36% | 500 |
| Apr 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Apr 1, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.01% | 1,000 |
| Mar 28, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.28% | 10,000 |
| Mar 26, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 19.02% | 8,000 |