Skip to main content
Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
-0.005 (-2.27%)
Mar 9, 2026, 12:58 PM EST

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.230.220.220.22-376,012
Mar 5, 20260.230.230.220.220.22-1.12%288,000
Mar 4, 20260.230.240.220.220.223.49%562,511
Mar 3, 20260.240.240.220.220.22-10.42%728,700
Mar 2, 20260.240.240.230.240.246.67%923,300
Feb 27, 20260.260.260.220.230.23-13.46%2,346,100
Feb 26, 20260.230.270.230.260.2610.64%382,476
Feb 25, 20260.230.250.230.240.24-12.96%587,190
Feb 24, 20260.290.290.270.270.27-12.90%503,600
Feb 23, 20260.300.310.290.310.311.64%883,460
Feb 20, 20260.310.310.290.310.31-873,400
Feb 19, 20260.310.320.300.310.31-7.58%637,500
Feb 18, 20260.310.330.300.330.336.45%854,282
Feb 17, 20260.340.340.290.310.31-10.14%508,211
Feb 13, 20260.300.350.300.350.3515.00%902,300
Feb 12, 20260.320.320.290.300.30-6.25%434,483
Feb 11, 20260.340.340.300.320.32-3.03%1,204,695
Feb 10, 20260.340.340.310.330.33-2.94%933,120
Feb 9, 20260.360.380.320.340.346.25%2,492,727
Feb 6, 20260.300.330.300.320.3210.34%1,099,419
Feb 5, 20260.310.320.280.290.29-3.33%347,412
Feb 4, 20260.330.340.280.300.303.45%984,104
Feb 3, 20260.260.290.260.290.2918.37%787,227
Feb 2, 20260.250.250.220.250.258.89%272,217
Jan 30, 20260.220.240.220.230.234.65%762,512
Jan 29, 20260.230.240.220.220.22-4.44%324,500
Jan 28, 20260.230.250.230.230.23-426,800
Jan 27, 20260.230.230.210.230.23-201,463
Jan 26, 20260.230.230.200.230.23-2.17%593,293
Jan 23, 20260.190.240.180.230.2324.32%948,000
Jan 22, 20260.180.190.180.190.192.78%571,250
Jan 21, 20260.200.200.170.180.18-7.69%833,271
Jan 20, 20260.210.230.200.200.20-582,100
Jan 19, 20260.210.220.190.200.205.41%454,950
Jan 16, 20260.180.210.180.190.192.78%1,025,390
Jan 15, 20260.150.220.150.180.1816.13%1,532,755
Jan 14, 20260.150.170.140.160.163.33%229,100
Jan 13, 20260.150.150.150.150.15-3.23%36,390
Jan 12, 20260.140.180.140.160.163.33%534,736
Jan 9, 20260.120.150.120.150.1525.00%1,208,500
Jan 8, 20260.120.120.120.120.12-20,600
Jan 7, 20260.120.120.120.120.12-17,500
Jan 6, 20260.110.120.110.120.124.35%131,500
Jan 5, 20260.110.120.110.120.129.52%70,500
Jan 2, 20260.110.110.110.110.11-22,000
Dec 31, 20250.110.110.110.110.11-2,000
Dec 30, 20250.090.110.090.110.1116.67%85,000
Dec 29, 20250.090.090.090.090.09-301,172
Dec 24, 20250.090.090.090.090.09-10,000
Dec 23, 20250.090.090.090.090.09-5.26%146,000
Dec 22, 20250.100.100.100.100.10-357,000
Dec 19, 20250.100.100.100.100.10-12,000
Dec 18, 20250.110.110.100.100.10-5.00%58,000
Dec 17, 20250.090.110.090.100.1011.11%979,924
Dec 16, 20250.090.090.090.090.095.88%136,763
Dec 15, 20250.090.090.090.090.09-38,000
Dec 12, 20250.090.100.090.090.09-257,000
Dec 11, 20250.090.090.080.090.09-5.56%851,000
Dec 10, 20250.100.100.090.090.09-10.00%70,000
Dec 9, 20250.100.100.100.100.10-20,000
Dec 8, 20250.100.100.090.100.1017.65%75,000
Dec 5, 20250.100.100.090.090.09-10.53%162,000
Dec 4, 20250.110.110.100.100.10-13.64%558,000
Dec 3, 20250.100.120.100.110.1110.00%170,500
Dec 2, 20250.100.100.100.100.10-2,000
Dec 1, 20250.100.100.100.100.10-7,105
Nov 28, 20250.090.100.090.100.1025.00%4,000
Nov 26, 20250.090.090.080.080.08-15.79%58,833
Nov 25, 20250.100.100.090.100.10-58,524
Nov 24, 20250.100.100.090.100.10-5.00%97,000
Nov 21, 20250.110.110.100.100.10-9.09%17,000
Nov 20, 20250.110.110.110.110.114.76%1,000
Nov 19, 20250.110.120.110.110.11-20,000
Nov 18, 20250.100.110.090.110.115.00%120,252
Nov 17, 20250.110.110.100.100.10-4.76%12,000
Nov 14, 20250.100.110.100.110.1110.53%12,050
Nov 13, 20250.110.110.100.100.10-13.64%148,500
Nov 11, 20250.110.110.110.110.114.76%89,500
Nov 10, 20250.110.110.110.110.11-3,000
Nov 7, 20250.110.110.110.110.11-12.50%40,000
Nov 6, 20250.110.120.110.120.12-31,000
Nov 5, 20250.120.120.100.120.12-343,500
Nov 4, 20250.130.140.120.120.12-11.11%32,500
Nov 3, 20250.140.140.140.140.14-3.57%20,000
Oct 31, 20250.110.140.110.140.1427.27%998,500
Oct 30, 20250.110.110.110.110.114.76%153,000
Oct 29, 20250.110.120.110.110.11-4.55%188,500
Oct 28, 20250.110.110.110.110.11-59,500
Oct 27, 20250.110.110.110.110.11-6,000
Oct 24, 20250.110.110.110.110.11-4.35%41,500
Oct 23, 20250.120.120.110.120.12-4.17%157,000
Oct 22, 20250.130.130.120.120.12-4.00%254,000
Oct 21, 20250.140.140.130.130.13-10.71%212,657
Oct 20, 20250.140.140.140.140.14-19,000
Oct 17, 20250.140.150.140.140.14-35,500
Oct 16, 20250.150.150.140.140.143.70%349,500
Oct 15, 20250.140.140.140.140.14-28,500
Oct 14, 20250.110.150.110.140.1422.73%738,000
Oct 10, 20250.110.110.110.110.114.76%112,000
Oct 9, 20250.110.110.110.110.11-8.70%44,500