-
5 DAY PERFORMANCE
-25.79% -
1 MONTH PERFORMANCE
-82.39% -
3 MONTH PERFORMANCE
-85.48% -
6 MONTH PERFORMANCE
-85.01% -
YEAR-TO-DATE PERFORMANCE
-87.88% -
1 YEAR PERFORMANCE
-89.90%
Bright Green Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.04 | $0.04 (5.26%) | $0.04 | $0.04 | 426,006 | $7.61 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 |
| 08/20/2024 | $0.25 | $0.24 (-3.78%) | $0.26 | $0.23 | 484,200 | $45.98 M |
| 08/19/2024 | $0.26 | $0.26 (-0.23%) | $0.26 | $0.24 | 266,100 | $48.95 M |
| 08/16/2024 | $0.24 | $0.24 (-2.31%) | $0.24 | $0.23 | 153,028 | $45.05 M |
| 08/15/2024 | $0.24 | $0.24 (-1.25%) | $0.25 | $0.23 | 187,410 | $44.44 M |
| 08/14/2024 | $0.25 | $0.24 (-3.93%) | $0.25 | $0.23 | 209,500 | $44.87 M |
| 08/13/2024 | $0.23 | $0.25 (7.78%) | $0.25 | $0.23 | 316,314 | $47.25 M |
| 08/12/2024 | $0.24 | $0.23 (-3.1%) | $0.25 | $0.23 | 272,025 | $43.97 M |
| 08/09/2024 | $0.24 | $0.24 (1.68%) | $0.27 | $0.23 | 898,000 | $45.38 M |
| 08/08/2024 | $0.23 | $0.24 (4.47%) | $0.24 | $0.23 | 1.26 M | $44.25 M |
| 08/07/2024 | $0.24 | $0.23 (-5.17%) | $0.24 | $0.23 | 116,213 | $42.64 M |
| 08/06/2024 | $0.23 | $0.24 (3.22%) | $0.24 | $0.22 | 95,720 | $44.44 M |
| 08/05/2024 | $0.22 | $0.22 (0.55%) | $0.23 | $0.21 | 154,800 | $41.48 M |
| 08/02/2024 | $0.23 | $0.23 (3.64%) | $0.24 | $0.22 | 153,446 | $43.73 M |
| 08/01/2024 | $0.25 | $0.23 (-8.02%) | $0.25 | $0.23 | 294,064 | $43.88 M |
| 07/31/2024 | $0.25 | $0.25 (-1.57%) | $0.25 | $0.24 | 316,000 | $46.88 M |
| 07/30/2024 | $0.23 | $0.25 (10.25%) | $0.25 | $0.23 | 520,724 | $46.80 M |
| 07/29/2024 | $0.23 | $0.23 (0.18%) | $0.25 | $0.22 | 916,300 | $42.27 M |
| 07/26/2024 | $0.24 | $0.23 (-3.33%) | $0.24 | $0.23 | 123,538 | $43.52 M |
| 07/25/2024 | $0.24 | $0.24 (-1.33%) | $0.24 | $0.23 | 324,135 | $44.40 M |
| 07/24/2024 | $0.24 | $0.24 (0.72%) | $0.24 | $0.23 | 247,608 | $44.50 M |
| 07/23/2024 | $0.23 | $0.24 (2.5%) | $0.25 | $0.23 | 409,200 | $44.63 M |
| 07/22/2024 | $0.22 | $0.23 (4.71%) | $0.24 | $0.22 | 299,730 | $43.35 M |
| 07/19/2024 | $0.24 | $0.22 (-6.58%) | $0.24 | $0.22 | 629,621 | $42.04 M |
| 07/18/2024 | $0.24 | $0.23 (-6.51%) | $0.25 | $0.23 | 403,726 | $42.25 M |
| 07/17/2024 | $0.25 | $0.24 (-4.09%) | $0.27 | $0.24 | 803,421 | $45.68 M |
| 07/16/2024 | $0.25 | $0.26 (3.6%) | $0.27 | $0.25 | 457,666 | $48.62 M |
| 07/15/2024 | $0.26 | $0.26 (-2.58%) | $0.26 | $0.25 | 328,451 | $48.08 M |
| 07/12/2024 | $0.26 | $0.26 (0.5%) | $0.26 | $0.25 | 564,065 | $49.47 M |
| 07/11/2024 | $0.26 | $0.27 (2.17%) | $0.29 | $0.26 | 1.82 M | $50.38 M |
| 07/10/2024 | $0.25 | $0.26 (3.87%) | $0.26 | $0.25 | 218,775 | $48.85 M |
| 07/09/2024 | $0.26 | $0.25 (-4.76%) | $0.27 | $0.25 | 853,772 | $47.27 M |
| 07/08/2024 | $0.26 | $0.27 (3.05%) | $0.27 | $0.25 | 566,094 | $50.74 M |
| 07/05/2024 | $0.26 | $0.26 (0.27%) | $0.27 | $0.25 | 617,292 | $49.24 M |
| 07/03/2024 | $0.28 | $0.26 (-5.42%) | $0.28 | $0.26 | 296,429 | $49.13 M |
| 07/02/2024 | $0.28 | $0.26 (-5.74%) | $0.28 | $0.26 | 892,206 | $49.28 M |
| 07/01/2024 | $0.27 | $0.28 (2.04%) | $0.28 | $0.26 | 1.00 M | $51.66 M |