Green Bridge Metals Corporation (GBMCF)
OTCMKTS · Delayed Price · Currency is USD
0.05775
-0.00019 (-0.33%)
At close: Aug 10, 2026
GBMCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.06 | 0.11 | 0.06 | 0.06 | 0.06 | 2.95% | 254,906 |
| Aug 10, 2026 | 0.06 | 0.11 | 0.06 | 0.06 | 0.06 | -0.33% | 394,383 |
| Aug 7, 2026 | 0.05 | 0.07 | 0.02 | 0.06 | 0.06 | 4.77% | 404,106 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -18.03% | 1,990 |
| Aug 5, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 6.32% | 231,000 |
| Aug 4, 2026 | 0.06 | 0.09 | 0.05 | 0.06 | 0.06 | 5.75% | 94,500 |
| Aug 3, 2026 | 0.07 | 0.08 | 0.05 | 0.06 | 0.06 | 3.62% | 133,999 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.54% | 35,710 |
| Jul 30, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -18.82% | 46,979 |
| Jul 29, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 28.01% | 135,000 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -21.35% | 296,600 |
| Jul 27, 2026 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | 7.42% | 109,600 |
| Jul 24, 2026 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 0.81% | 46,600 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -33.33% | 78,281 |
| Jul 22, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -12.50% | 2,334 |
| Jul 21, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 16.96% | 31,165 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.97% | 22,301 |
| Jul 17, 2026 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -17.32% | 29,370 |
| Jul 16, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | 0.04% | 23,610 |
| Jul 15, 2026 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 15.46% | 94,635 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.14% | 55,093 |
| Jul 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.82% | 15,961 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.33% | 125,959 |
| Jul 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.31% | 6,711 |
| Jul 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.44% | 6,700 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.15% | 7,170 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.37% | 8,845 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,181 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.35% | 1,539 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.10 | 0.14 | 0.14 | 0.06% | 59,765 |
| Jun 29, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 14.96% | 184,225 |
| Jun 26, 2026 | 0.13 | 0.16 | 0.11 | 0.12 | 0.12 | 8.36% | 222,670 |
| Jun 25, 2026 | 0.11 | 0.16 | 0.10 | 0.11 | 0.11 | -2.22% | 154,800 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | -0.04% | 47,000 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.81% | 30,100 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.13% | 56,130 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.66% | 89,334 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.23% | 74,871 |
| Jun 16, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 3.27% | 3,101 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.19% | 125,380 |
| 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 |