Green Bridge Metals Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.115	0.115	0.115	0.115	0.115	0
2022-12-21	0.115	0.115	0.115	0.115	0.115	0
2022-12-20	0.115	0.115	0.115	0.115	0.115	0
2022-12-19	0.115	0.115	0.115	0.115	0.115	0
2022-12-16	0.115	0.115	0.115	0.115	0.115	500
2022-12-15	0.115	0.115	0.115	0.115	0.115	40,000
2022-12-14	0.100	0.100	0.100	0.100	0.100	0
2022-12-13	0.100	0.100	0.100	0.100	0.100	0
2022-12-12	0.125	0.125	0.100	0.100	0.100	203,000
2022-12-09	0.120	0.120	0.120	0.120	0.120	50,000
2022-12-08	0.100	0.130	0.100	0.130	0.130	460,000
2022-12-07	0.090	0.090	0.080	0.080	0.080	63,000
2022-12-06	0.095	0.095	0.085	0.085	0.085	67,000
2022-12-05	0.085	0.085	0.085	0.085	0.085	0
2022-12-02	0.085	0.085	0.085	0.085	0.085	0
2022-12-01	0.090	0.090	0.085	0.085	0.085	12,927
2022-11-30	0.100	0.100	0.100	0.100	0.100	66,000
2022-11-29	0.100	0.125	0.070	0.075	0.075	179,000
2022-11-28	0.110	0.140	0.070	0.100	0.100	268,000
2022-11-25	0.330	0.330	0.080	0.080	0.080	135,000
2022-11-24	0.370	0.370	0.370	0.370	0.370	0
2022-11-23	0.370	0.370	0.370	0.370	0.370	0
2022-11-22	0.370	0.370	0.370	0.370	0.370	0
2022-11-21	0.370	0.370	0.370	0.370	0.370	0
2022-11-18	0.370	0.370	0.370	0.370	0.370	0
2022-11-17	0.370	0.370	0.370	0.370	0.370	0
2022-11-16	0.370	0.370	0.370	0.370	0.370	0
2022-11-15	0.370	0.370	0.370	0.370	0.370	0
2022-11-14	0.370	0.370	0.370	0.370	0.370	0
2022-11-11	0.370	0.370	0.370	0.370	0.370	0
2022-11-10	0.370	0.370	0.370	0.370	0.370	0
2022-11-09	0.370	0.370	0.370	0.370	0.370	0
2022-11-08	0.370	0.370	0.370	0.370	0.370	0
2022-11-07	0.370	0.370	0.370	0.370	0.370	0
2022-11-04	0.370	0.370	0.370	0.370	0.370	0
2022-11-03	0.370	0.370	0.370	0.370	0.370	0
2022-11-02	0.370	0.370	0.370	0.370	0.370	0
2022-11-01	0.370	0.370	0.370	0.370	0.370	0
2022-10-31	0.370	0.370	0.370	0.370	0.370	0
2022-10-28	0.370	0.370	0.370	0.370	0.370	0
2022-10-27	0.370	0.370	0.370	0.370	0.370	0
2022-10-26	0.370	0.370	0.370	0.370	0.370	0
2022-10-25	0.370	0.370	0.370	0.370	0.370	0
2022-10-24	0.370	0.370	0.370	0.370	0.370	0
2022-10-21	0.370	0.370	0.370	0.370	0.370	0
2022-10-20	0.370	0.370	0.370	0.370	0.370	0
2022-10-19	0.370	0.370	0.370	0.370	0.370	0
2022-10-18	0.370	0.370	0.370	0.370	0.370	0
2022-10-17	0.370	0.370	0.370	0.370	0.370	0
2022-10-14	0.370	0.370	0.370	0.370	0.370	0
2022-10-13	0.370	0.370	0.370	0.370	0.370	0
2022-10-12	0.370	0.370	0.370	0.370	0.370	0
2022-10-11	0.370	0.370	0.370	0.370	0.370	0
2022-10-07	0.370	0.370	0.370	0.370	0.370	0
2022-10-06	0.370	0.370	0.370	0.370	0.370	0
2022-10-05	0.370	0.370	0.370	0.370	0.370	0
2022-10-04	0.370	0.370	0.370	0.370	0.370	0
2022-10-03	0.370	0.370	0.370	0.370	0.370	0
2022-09-30	0.370	0.370	0.370	0.370	0.370	0
2022-09-29	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 17 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.