Green Bridge Metals Corporation (GBMCF)
OTCMKTS · Delayed Price · Currency is USD
0.119185
+0.001085 (0.92%)
At close: Jun 11, 2026
GBMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.41% | 98,366 |
| Jun 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.92% | 46,114 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.15% | 22,630 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.76% | 43,226 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.83% | 203,044 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.64% | 8,200 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.70% | 70,100 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.73% | 94,217 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.35% | 13,200 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.62% | 45,647 |
| May 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -5.02% | 62,600 |
| May 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.27% | 22,001 |
| May 27, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.21% | 9,902 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.98% | 185,720 |
| May 22, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.02% | 32,152 |
| May 21, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 12.61% | 22,560 |
| May 20, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -6.44% | 6,350 |
| May 19, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.78% | 78,221 |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 7,859 |
| May 15, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 0.07% | 7,246 |
| May 14, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.21% | 8,100 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.79% | 70,728 |
| May 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.62% | 88,174 |
| May 11, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.99% | 42,709 |
| May 8, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -11.91% | 62,312 |
| May 7, 2026 | 0.10 | 0.17 | 0.10 | 0.15 | 0.15 | 12.68% | 102,970 |
| May 6, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.25% | 138,158 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.41% | 49,654 |
| May 4, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -5.89% | 809,962 |
| May 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.13% | 5,203 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -7.02% | 55,136 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 12,431 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 4.80% | 67,740 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | 0.96% | 157,393 |
| Apr 24, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -9.30% | 189,519 |
| Apr 23, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -6.45% | 185,346 |
| Apr 22, 2026 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 9.36% | 405,261 |
| Apr 21, 2026 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | -2.03% | 349,373 |
| Apr 20, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 4.76% | 196,818 |
| Apr 17, 2026 | 0.18 | 0.21 | 0.16 | 0.16 | 0.16 | 4.93% | 221,957 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -8.76% | 315,879 |
| Apr 15, 2026 | 0.17 | 0.21 | 0.17 | 0.17 | 0.17 | -2.21% | 280,734 |
| Apr 14, 2026 | 0.14 | 0.27 | 0.14 | 0.17 | 0.17 | -19.14% | 520,341 |
| Apr 13, 2026 | 0.16 | 0.27 | 0.15 | 0.22 | 0.22 | 26.55% | 472,332 |
| Apr 10, 2026 | 0.19 | 0.27 | 0.15 | 0.17 | 0.17 | -22.06% | 198,138 |
| Apr 9, 2026 | 0.20 | 0.22 | 0.15 | 0.22 | 0.22 | 41.76% | 214,864 |
| Apr 8, 2026 | 0.19 | 0.22 | 0.15 | 0.15 | 0.15 | -5.48% | 240,868 |
| Apr 7, 2026 | 0.13 | 0.19 | 0.13 | 0.16 | 0.16 | 0.43% | 64,593 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.14 | 0.16 | 0.16 | -1.82% | 91,211 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.77% | 100,855 |