-
5 DAY PERFORMANCE
+15.38% -
1 MONTH PERFORMANCE
-35.71% -
3 MONTH PERFORMANCE
-59.48% -
6 MONTH PERFORMANCE
-59.18% -
YEAR-TO-DATE PERFORMANCE
-72.74% -
1 YEAR PERFORMANCE
-69.70%
Bright Green Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.07 | $0.09 (31.91%) | $0.09 | $0.07 | 2,741 | |
| 11/20/2024 | $0.08 | $0.09 (6.64%) | $0.09 | $0.07 | 97,074 | $16.25 M |
| 11/19/2024 | $0.07 | $0.08 (13.48%) | $0.09 | $0.07 | 117,265 | $15.28 M |
| 11/18/2024 | $0.07 | $0.08 (12.68%) | $0.09 | $0.07 | 35,503 | $15.28 M |
| 11/15/2024 | $0.08 | $0.08 (0%) | $0.09 | $0.07 | 124,649 | $14.83 M |
| 11/14/2024 | $0.07 | $0.08 (21.21%) | $0.09 | $0.07 | 139,786 | $15.21 M |
| 11/13/2024 | $0.07 | $0.07 (-4.11%) | $0.09 | $0.07 | 124,803 | $13.31 M |
| 11/12/2024 | $0.08 | $0.08 (0%) | $0.09 | $0.07 | 242,784 | $15.21 M |
| 11/11/2024 | $0.06 | $0.08 (31.15%) | $0.08 | $0.06 | 182,461 | $15.21 M |
| 11/08/2024 | $0.07 | $0.07 (8.71%) | $0.08 | $0.07 | 134,411 | $13.64 M |
| 11/07/2024 | $0.09 | $0.08 (-11.63%) | $0.09 | $0.08 | 128,299 | $14.45 M |
| 11/06/2024 | $0.10 | $0.09 (-11%) | $0.10 | $0.07 | 452,526 | $16.92 M |
| 11/05/2024 | $0.13 | $0.10 (-21.56%) | $0.13 | $0.09 | 241,634 | $18.65 M |
| 11/04/2024 | $0.13 | $0.13 (-3.85%) | $0.14 | $0.12 | 115,972 | $23.77 M |
| 11/01/2024 | $0.13 | $0.13 (-3.56%) | $0.14 | $0.12 | 41,061 | $24.72 M |
| 10/31/2024 | $0.14 | $0.14 (1.7%) | $0.14 | $0.14 | 37,506 | $26.13 M |
| 10/30/2024 | $0.13 | $0.14 (5.49%) | $0.14 | $0.13 | 26,873 | $26.02 M |
| 10/29/2024 | $0.13 | $0.14 (4.01%) | $0.14 | $0.13 | 34,062 | $26.15 M |
| 10/28/2024 | $0.13 | $0.14 (4.83%) | $0.14 | $0.12 | 237,152 | $25.92 M |
| 10/25/2024 | $0.13 | $0.13 (0%) | $0.14 | $0.12 | 64,857 | $24.72 M |
| 10/24/2024 | $0.15 | $0.13 (-12.01%) | $0.15 | $0.12 | 67,537 | $24.93 M |
| 10/23/2024 | $0.13 | $0.14 (7.55%) | $0.15 | $0.13 | 9,716 | $26.81 M |
| 10/22/2024 | $0.14 | $0.14 (1.89%) | $0.15 | $0.12 | 355,329 | $26.64 M |
| 10/21/2024 | $0.14 | $0.14 (0%) | $0.15 | $0.14 | 218,329 | $26.62 M |
| 10/18/2024 | $0.13 | $0.14 (4.48%) | $0.15 | $0.13 | 64,285 | $26.62 M |
| 10/17/2024 | $0.20 | $0.13 (-33.42%) | $0.20 | $0.13 | 830,868 | $25.31 M |
| 10/16/2024 | $0.20 | $0.20 (-1.52%) | $0.21 | $0.16 | 722,862 | $37.08 M |
| 10/15/2024 | $0.14 | $0.18 (24.22%) | $0.25 | $0.14 | 1.47 M | $34.13 M |
| 10/14/2024 | $0.15 | $0.14 (-10%) | $0.15 | $0.13 | 194,013 | $25.67 M |
| 10/11/2024 | $0.13 | $0.13 (0.77%) | $0.15 | $0.12 | 631,250 | $24.91 M |
| 10/10/2024 | $0.10 | $0.12 (26.32%) | $0.14 | $0.10 | 574,309 | $22.82 M |
| 10/09/2024 | $0.07 | $0.10 (48.3%) | $0.13 | $0.07 | 1.72 M | $19.04 M |
| 10/08/2024 | $0.06 | $0.06 (3.24%) | $0.07 | $0.06 | 970,428 | $11.80 M |
| 10/07/2024 | $0.05 | $0.05 (9.57%) | $0.06 | $0.04 | 1.23 M | $9.79 M |
| 10/04/2024 | $0.04 | $0.04 (5.41%) | $0.04 | $0.04 | 72,132 | $7.04 M |
| 10/03/2024 | $0.04 | $0.04 (-2.37%) | $0.04 | $0.04 | 121,184 | $7.06 M |
| 10/02/2024 | $0.04 | $0.04 (0.14%) | $0.04 | $0.04 | 84,303 | $7.05 M |
| 10/01/2024 | $0.04 | $0.04 (3.38%) | $0.04 | $0.04 | 164,722 | $7.27 M |
| 09/30/2024 | $0.04 | $0.04 (5.49%) | $0.04 | $0.04 | 762,043 | $7.42 M |
| 09/27/2024 | $0.05 | $0.04 (-24.51%) | $0.05 | $0.03 | 3.30 M | $7.32 M |
| 09/26/2024 | $0.05 | $0.05 (0.37%) | $0.05 | $0.05 | 164,258 | $10.25 M |
| 09/25/2024 | $0.05 | $0.05 (-3.77%) | $0.05 | $0.05 | 231,826 | $9.70 M |
| 09/24/2024 | $0.05 | $0.05 (0.95%) | $0.06 | $0.05 | 937,632 | $10.08 M |
| 09/23/2024 | $0.04 | $0.05 (41.33%) | $0.05 | $0.04 | 2.32 M | $10.08 M |
| 09/20/2024 | $0.07 | $0.04 (-47.5%) | $0.07 | $0.04 | 3.69 M | $6.98 M |
| 09/19/2024 | $0.15 | $0.07 (-50.95%) | $0.15 | $0.05 | 4.90 M | $13.81 M |
| 09/18/2024 | $0.19 | $0.15 (-22.05%) | $0.20 | $0.14 | 2.56 M | $28.16 M |
| 09/17/2024 | $0.21 | $0.19 (-9.57%) | $0.21 | $0.18 | 525,900 | $36.11 M |
| 09/16/2024 | $0.20 | $0.20 (-3.83%) | $0.21 | $0.20 | 217,510 | $37.20 M |
| 09/13/2024 | $0.22 | $0.20 (-7.63%) | $0.22 | $0.19 | 652,922 | $37.77 M |
| 09/12/2024 | $0.22 | $0.20 (-6.42%) | $0.22 | $0.20 | 216,701 | $38.79 M |
| 09/11/2024 | $0.20 | $0.21 (4.42%) | $0.22 | $0.19 | 553,400 | $39.57 M |
| 09/10/2024 | $0.19 | $0.19 (-0.11%) | $0.19 | $0.18 | 357,843 | $36.00 M |
| 09/09/2024 | $0.19 | $0.19 (1.34%) | $0.20 | $0.18 | 216,900 | $36.04 M |
| 09/06/2024 | $0.21 | $0.19 (-8.73%) | $0.21 | $0.18 | 419,700 | $35.60 M |
| 09/05/2024 | $0.21 | $0.20 (-5.66%) | $0.21 | $0.20 | 268,044 | $38.03 M |
| 09/04/2024 | $0.21 | $0.20 (-3.9%) | $0.21 | $0.19 | 398,912 | $37.46 M |
| 09/03/2024 | $0.23 | $0.20 (-13.33%) | $0.23 | $0.20 | 628,600 | $38.20 M |
| 08/30/2024 | $0.23 | $0.23 (-3.16%) | $0.24 | $0.22 | 227,435 | $43.19 M |
| 08/29/2024 | $0.22 | $0.23 (7.71%) | $0.24 | $0.22 | 410,145 | $44.65 M |
| 08/28/2024 | $0.22 | $0.22 (2.16%) | $0.23 | $0.22 | 170,527 | $42.18 M |
| 08/27/2024 | $0.23 | $0.22 (-0.53%) | $0.23 | $0.21 | 468,334 | $42.56 M |
| 08/26/2024 | $0.24 | $0.22 (-5.27%) | $0.24 | $0.22 | 507,200 | $42.41 M |
| 08/23/2024 | $0.23 | $0.25 (8.41%) | $0.26 | $0.23 | 1.23 M | $46.59 M |
| 08/22/2024 | $0.23 | $0.23 (-3%) | $0.23 | $0.22 | 374,205 | $42.98 M |
| 08/21/2024 | $0.24 | $0.22 (-7.61%) | $0.33 | $0.21 | 7.57 M | $42.24 M |