Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | 26,933 |
| 2024-09-02 | 144.00 | 145.00 | 138.00 | 145.00 | 145.00 | 35,623 |
| 2024-08-30 | 140.00 | 143.63 | 140.00 | 142.00 | 142.00 | 43,327 |
| 2024-08-29 | 138.00 | 140.14 | 137.00 | 139.50 | 139.50 | 391,521 |
| 2024-08-28 | 135.00 | 142.00 | 135.00 | 137.00 | 137.00 | 440,440 |
| 2024-08-27 | 132.00 | 140.00 | 132.00 | 136.00 | 136.00 | 151,414 |
| 2024-08-23 | 132.00 | 135.00 | 129.00 | 134.50 | 134.50 | 412,097 |
| 2024-08-22 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 100,545 |
| 2024-08-21 | 126.00 | 131.06 | 124.00 | 126.00 | 126.00 | 652,976 |
| 2024-08-20 | 120.00 | 130.00 | 119.86 | 124.50 | 124.50 | 412,453 |
| 2024-08-19 | 118.00 | 122.17 | 117.00 | 118.00 | 118.00 | 36,284 |
| 2024-08-16 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 49,541 |
| 2024-08-15 | 119.00 | 122.00 | 117.50 | 119.50 | 119.50 | 15,519 |
| 2024-08-14 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 5,626 |
| 2024-08-13 | 117.00 | 120.00 | 117.00 | 118.50 | 118.50 | 4,865 |
| 2024-08-12 | 118.00 | 122.00 | 117.00 | 117.00 | 117.00 | 36,756 |
| 2024-08-09 | 120.00 | 122.90 | 117.00 | 117.00 | 117.00 | 53,028 |
| 2024-08-08 | 119.00 | 121.50 | 118.00 | 118.00 | 118.00 | 29,653 |
| 2024-08-07 | 121.00 | 123.10 | 121.00 | 121.00 | 121.00 | 176 |
| 2024-08-06 | 123.00 | 127.00 | 121.50 | 123.00 | 123.00 | 71,489 |
| 2024-08-05 | 131.00 | 131.00 | 115.00 | 121.00 | 121.00 | 289,318 |
| 2024-08-02 | 132.00 | 132.00 | 125.00 | 129.00 | 129.00 | 114,448 |
| 2024-08-01 | 134.00 | 138.00 | 126.00 | 130.00 | 130.00 | 122,511 |
| 2024-07-31 | 137.00 | 138.00 | 132.61 | 137.00 | 137.00 | 4,275 |
| 2024-07-30 | 135.00 | 136.36 | 131.00 | 136.00 | 136.00 | 102,052 |
| 2024-07-29 | 133.00 | 137.00 | 130.00 | 134.00 | 134.00 | 100,675 |
| 2024-07-26 | 135.00 | 136.00 | 130.20 | 132.00 | 132.00 | 277,815 |
| 2024-07-25 | 138.00 | 142.20 | 132.00 | 133.00 | 133.00 | 297,838 |
| 2024-07-24 | 145.00 | 146.00 | 138.30 | 140.50 | 140.50 | 198,484 |
| 2024-07-23 | 148.00 | 149.26 | 146.00 | 146.50 | 146.50 | 141,273 |
| 2024-07-22 | 149.00 | 155.00 | 149.00 | 150.50 | 150.50 | 45,579 |
| 2024-07-19 | 150.00 | 155.00 | 148.00 | 149.00 | 149.00 | 12,804 |
| 2024-07-18 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 58,241 |
| 2024-07-17 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 119,956 |
| 2024-07-16 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 5,146 |
| 2024-07-15 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 110,477 |
| 2024-07-12 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 34,028 |
| 2024-07-11 | 151.00 | 154.60 | 150.45 | 152.00 | 152.00 | 41,539 |
| 2024-07-10 | 155.00 | 158.70 | 150.00 | 150.00 | 150.00 | 73,574 |
| 2024-07-09 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | 32,119 |
| 2024-07-08 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 905 |
| 2024-07-05 | 150.00 | 154.96 | 150.00 | 150.00 | 150.00 | 26,856 |
| 2024-07-04 | 150.00 | 156.10 | 150.00 | 151.00 | 151.00 | 25,740 |
| 2024-07-03 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | 29,043 |
| 2024-07-02 | 158.00 | 158.00 | 154.00 | 158.00 | 158.00 | 6,311 |
| 2024-07-01 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 13,380 |
| 2024-06-28 | 155.00 | 155.10 | 151.90 | 155.00 | 155.00 | 16,400 |
| 2024-06-27 | 154.00 | 158.00 | 151.00 | 157.00 | 157.00 | 16,465 |
| 2024-06-26 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 2,405,931 |
| 2024-06-25 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | 101,770 |
| 2024-06-24 | 152.00 | 157.00 | 150.00 | 150.00 | 150.00 | 227,893 |
| 2024-06-21 | 156.00 | 157.00 | 151.90 | 157.00 | 157.00 | 196,186 |
| 2024-06-20 | 150.00 | 156.00 | 150.00 | 155.00 | 155.00 | 154,589 |
| 2024-06-19 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 36,980 |
| 2024-06-18 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | 22,208 |
| 2024-06-17 | 154.00 | 157.00 | 154.00 | 154.50 | 154.50 | 82,028 |
| 2024-06-14 | 153.00 | 157.62 | 150.00 | 150.00 | 150.00 | 183,284 |
| 2024-06-13 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | 18,565 |
| 2024-06-12 | 152.00 | 160.00 | 152.00 | 159.00 | 159.00 | 204,977 |
| 2024-06-11 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 106,520 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.