Skip to main content
Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
0.00 (0.00%)
Dec 5, 2025, 11:11 AM EST

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.120.120.110.120.1215.00%64,041
Oct 7, 20250.120.120.100.100.10-4.76%341,000
Oct 6, 20250.120.120.110.110.11-4.55%84,167
Oct 3, 20250.100.140.100.110.1110.00%192,500
Oct 2, 20250.100.100.100.100.1011.11%36,239
Sep 30, 20250.090.100.080.090.09-10.00%358,814
Sep 29, 20250.110.110.100.100.10-9.09%112,136
Sep 26, 20250.110.120.100.110.11-4.35%26,000
Sep 25, 20250.120.120.120.120.124.55%3,000
Sep 24, 20250.130.130.110.110.11-8.33%70,490
Sep 23, 20250.120.120.120.120.12-4.00%7,125
Sep 22, 20250.130.130.130.130.13-27,500
Sep 19, 20250.130.130.130.130.13-37,650
Sep 18, 20250.130.130.130.130.13-7.41%10,000
Sep 17, 20250.140.140.140.140.14-500
Sep 16, 20250.140.140.140.140.14-3.57%27,500
Sep 12, 20250.140.140.140.140.14-3.45%2,000
Sep 9, 20250.130.150.120.150.1511.54%3,983
Sep 8, 20250.130.130.130.130.13-40,000
Sep 4, 20250.130.130.130.130.13-42,000
Sep 2, 20250.140.140.130.130.13-7.14%12,500
Aug 26, 20250.140.140.140.140.14-2,416
Aug 25, 20250.130.140.130.140.143.70%20,500
Aug 22, 20250.140.140.140.140.14-10.00%500
Aug 14, 20250.150.150.140.150.15-31,000
Aug 13, 20250.150.150.150.150.1515.38%2,000
Aug 12, 20250.140.140.130.130.13-51,800
Aug 11, 20250.130.140.130.130.13-3.70%22,000
Aug 8, 20250.140.140.140.140.14-1,000
Aug 6, 20250.140.140.140.140.14-2,000
Aug 5, 20250.140.140.140.140.143.85%2,000
Aug 1, 20250.130.130.130.130.13-850
Jul 31, 20250.130.130.130.130.13-3.70%1,500
Jul 28, 20250.140.140.130.140.14-112,104
Jul 25, 20250.130.140.130.140.143.85%21,000
Jul 24, 20250.130.150.130.130.13-7.14%7,500
Jul 23, 20250.140.150.130.140.147.69%170,129
Jul 22, 20250.150.150.130.130.13-10.34%115,601
Jul 21, 20250.150.150.150.150.15-3.33%23,500
Jul 18, 20250.160.160.150.150.15-6.25%3,729
Jul 17, 20250.170.170.160.160.16-8.57%50,500
Jul 16, 20250.150.180.140.180.1825.00%318,000
Jul 15, 20250.140.140.140.140.143.70%12,071
Jul 14, 20250.140.140.140.140.14-6,500
Jul 11, 20250.140.140.130.140.14-223,500
Jul 9, 20250.140.140.140.140.14-3.57%5,000
Jul 7, 20250.140.140.140.140.14-6.67%111,500
Jul 4, 20250.150.150.140.150.15-3.23%100,364
Jul 2, 20250.150.160.150.160.163.33%72,000
Jun 27, 20250.150.150.150.150.15-2,500
Jun 26, 20250.160.160.150.150.15-6.25%40,500
Jun 25, 20250.160.160.150.160.16-41,000
Jun 24, 20250.160.160.160.160.16-2,000
Jun 23, 20250.160.160.160.160.16-14,500
Jun 20, 20250.160.160.160.160.16-5,000
Jun 18, 20250.160.160.160.160.163.23%7,100
Jun 17, 20250.160.160.160.160.16-3.13%51,500
Jun 16, 20250.160.160.160.160.163.23%160,000
Jun 13, 20250.160.160.160.160.16-13,000
Jun 12, 20250.160.160.160.160.16-3.13%30,000
Jun 11, 20250.160.160.160.160.16-500
Jun 10, 20250.160.160.160.160.16-5.88%1,000