Green Bridge Metals Corporation (CSE:GRBM)
Canada
· Delayed Price · Currency is CAD 0.1750
+0.0050 (2.94%)
May 12, 2025, 4:00 PM EDT
Green Bridge Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.94% | 66,470 |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 82,100 |
| May 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 75,800 |
| May 7, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | - | 21.43% | 318,685 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 123,192 |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 31,900 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 31,000 |
| May 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 205,308 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 125,500 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 12,500 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 76,650 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 37,000 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 18,500 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 45,700 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 24,000 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 10,000 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 37,500 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -6.45% | 53,500 |
| Apr 11, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | - | 52,208 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 16,500 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | 7.14% | 48,000 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 8,000 |
| Apr 7, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | -12.12% | 67,060 |
| Apr 4, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | - | 17.86% | 429,500 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -9.68% | 25,000 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -8.82% | 204,500 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 10,000 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 42,000 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 11,000 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 50,000 |
| Mar 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 52,000 |
| Mar 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 456,500 |
| Mar 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | - | 160,000 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 167,500 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -7.89% | 25,500 |
| Mar 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 6,000 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 11.76% | 38,000 |
| Mar 17, 2025 | 0.18 | 0.21 | 0.17 | 0.17 | - | -5.56% | 227,000 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 5.88% | 19,500 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -10.53% | 22,000 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | - | -2.56% | 236,600 |
| Mar 11, 2025 | 0.21 | 0.23 | 0.18 | 0.20 | - | 8.33% | 901,294 |
| Mar 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 459,400 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -5.56% | 29,000 |
| Mar 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 54,000 |
| Mar 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 9.09% | 168,000 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 3.13% | 82,000 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | 3.23% | 825,878 |