Skip to main content
logo
Green Bridge Metals Corporation (GBMCF)
OTCMKTS · Delayed Price · Currency is USD
0.04967
-0.00103 (-2.03%)
At close: Sep 14, 2026

GBMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20260.030.050.030.050.055.13%82,450
Sep 14, 20260.050.050.050.050.05-2.03%5,750
Sep 11, 20260.050.060.050.050.05-5.64%45,251
Sep 10, 20260.060.070.050.050.05-1.95%102,400
Sep 9, 20260.070.070.050.050.05-0.54%113,500
Sep 8, 20260.050.060.050.060.064.15%77,081
Sep 4, 20260.060.060.050.050.052.73%82,500
Sep 3, 20260.050.070.050.050.053.00%84,772
Sep 2, 20260.050.060.050.050.05-15.60%176,410
Sep 1, 20260.060.060.060.060.060.75%300
Aug 31, 20260.060.060.050.060.06-5.31%29,963
Aug 27, 20260.070.070.060.060.063.50%27,220
Aug 26, 20260.070.070.060.060.06-6.43%49,050
Aug 25, 20260.070.070.060.060.060.34%16,034
Aug 24, 20260.060.060.060.060.06-2.35%16,740
Aug 21, 20260.060.070.060.070.0722.31%134,160
Aug 20, 20260.070.070.050.050.05-21.67%97,972
Aug 19, 20260.060.070.060.070.0715.57%182,918
Aug 18, 20260.050.070.050.060.0610.67%102,700
Aug 17, 20260.060.070.050.050.05-13.45%183,353
Aug 14, 20260.060.070.060.060.06-2.22%215,250
Aug 13, 20260.080.090.060.060.06-20.36%124,799
Aug 12, 20260.060.110.060.080.0833.27%473,174
Aug 11, 20260.060.110.060.060.062.95%254,906
Aug 10, 20260.060.110.060.060.06-0.33%394,383
Aug 7, 20260.050.070.020.060.064.77%404,106
Aug 6, 20260.070.070.060.060.06-18.03%1,990
Aug 5, 20260.070.080.060.070.076.32%231,000
Aug 4, 20260.060.090.050.060.065.75%94,500
Aug 3, 20260.070.080.050.060.063.62%133,999
Jul 31, 20260.070.070.060.060.06-6.54%35,710
Jul 30, 20260.060.070.050.060.06-18.82%46,979
Jul 29, 20260.080.080.070.080.0828.01%135,000
Jul 28, 20260.080.080.060.060.06-21.35%296,600
Jul 27, 20260.100.100.060.080.087.42%109,600
Jul 24, 20260.050.080.050.070.070.81%46,600
Jul 23, 20260.100.100.070.070.07-33.33%78,281
Jul 22, 20260.080.110.080.110.11-12.50%2,334
Jul 21, 20260.100.120.090.120.1216.96%31,165
Jul 20, 20260.100.100.100.100.109.97%22,301
Jul 17, 20260.100.120.090.090.09-17.32%29,370
Jul 16, 20260.120.130.100.110.110.04%23,610
Jul 15, 20260.100.110.080.110.1115.46%94,635
Jul 14, 20260.100.100.100.100.10-12.14%55,093
Jul 13, 20260.110.120.110.110.11-0.82%15,961
Jul 10, 20260.110.120.110.110.116.33%125,959
Jul 9, 20260.100.110.100.110.110.31%6,711
Jul 8, 20260.100.110.100.110.11-4.44%6,700
Jul 7, 20260.110.110.100.110.11-4.15%7,170
Jul 6, 20260.120.120.110.110.11-4.37%8,845