Skip to main content
Green Bridge Metals Corporation (CSE:GRBM)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
-0.005 (-2.17%)
At close: Apr 28, 2026

Green Bridge Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.240.240.230.230.23-159,265
Apr 24, 20260.230.230.220.230.234.55%148,800
Apr 23, 20260.230.230.220.220.22-4.35%128,166
Apr 22, 20260.240.240.230.230.23-342,800
Apr 21, 20260.240.240.230.230.23-2.13%512,249
Apr 20, 20260.240.240.230.240.242.17%733,499
Apr 17, 20260.240.240.230.230.23-2.13%446,197
Apr 16, 20260.240.250.230.240.24-2.08%622,196
Apr 15, 20260.240.240.230.240.244.35%493,322
Apr 14, 20260.230.240.220.230.23-921,139
Apr 13, 20260.230.240.230.230.234.55%421,244
Apr 10, 20260.230.240.220.220.22-2.22%110,600
Apr 9, 20260.230.230.220.230.23-318,100
Apr 8, 20260.240.240.220.230.23-2.17%350,100
Apr 7, 20260.240.240.220.230.23-383,250
Apr 6, 20260.230.230.220.230.23-46,324
Apr 2, 20260.230.230.220.230.234.55%326,000
Apr 1, 20260.210.230.210.220.22-103,984
Mar 31, 20260.220.230.210.220.222.33%203,500
Mar 30, 20260.230.230.210.220.22-6.52%151,500
Mar 27, 20260.230.230.210.230.23-765,186
Mar 26, 20260.230.230.220.230.23-467,622
Mar 25, 20260.200.230.200.230.2327.78%531,159
Mar 24, 20260.170.200.170.180.1812.50%424,747
Mar 23, 20260.160.180.150.160.166.67%618,857
Mar 20, 20260.170.170.140.150.15-6.25%1,735,906
Mar 19, 20260.190.200.160.160.16-15.79%1,010,917
Mar 18, 20260.200.200.190.190.19-5.00%195,100
Mar 17, 20260.210.220.200.200.20-4.76%554,544
Mar 16, 20260.220.220.190.210.21-4.55%727,136
Mar 13, 20260.220.220.210.220.222.33%827,840
Mar 12, 20260.210.220.210.220.222.38%145,700
Mar 11, 20260.220.220.200.210.21-4.55%1,216,335
Mar 10, 20260.220.240.220.220.22-807,062
Mar 9, 20260.230.230.210.220.22-514,250
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