Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 148.00 | 151.00 | 146.24 | 151.00 | 151.00 | 229,216 |
| 2024-06-07 | 149.00 | 150.00 | 144.30 | 149.00 | 149.00 | 102,196 |
| 2024-06-06 | 150.00 | 150.00 | 144.00 | 146.00 | 146.00 | 192,455 |
| 2024-06-05 | 155.00 | 158.00 | 143.57 | 147.00 | 147.00 | 395,861 |
| 2024-06-04 | 156.00 | 160.00 | 155.00 | 157.00 | 157.00 | 186,113 |
| 2024-06-03 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 108,312 |
| 2024-05-31 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 82,400 |
| 2024-05-30 | 164.00 | 164.00 | 158.00 | 159.50 | 159.50 | 280,126 |
| 2024-05-29 | 162.00 | 164.00 | 160.97 | 164.00 | 164.00 | 163,743 |
| 2024-05-28 | 164.00 | 167.00 | 162.00 | 162.00 | 162.00 | 184,035 |
| 2024-05-24 | 159.00 | 164.00 | 158.02 | 163.00 | 163.00 | 84,699 |
| 2024-05-23 | 164.00 | 164.00 | 159.75 | 164.00 | 164.00 | 131,868 |
| 2024-05-22 | 160.00 | 164.00 | 158.21 | 164.00 | 164.00 | 132,862 |
| 2024-05-21 | 154.00 | 160.00 | 152.45 | 160.00 | 160.00 | 219,550 |
| 2024-05-20 | 152.00 | 155.00 | 150.00 | 153.00 | 153.00 | 82,291 |
| 2024-05-17 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 246,185 |
| 2024-05-16 | 154.00 | 158.00 | 154.00 | 155.00 | 155.00 | 273,863 |
| 2024-05-15 | 155.00 | 156.97 | 148.90 | 154.00 | 154.00 | 357,517 |
| 2024-05-14 | 151.00 | 154.00 | 151.00 | 152.50 | 152.50 | 23,477 |
| 2024-05-13 | 155.00 | 157.00 | 150.02 | 152.00 | 152.00 | 176,304 |
| 2024-05-10 | 151.00 | 156.00 | 150.00 | 154.50 | 154.50 | 252,670 |
| 2024-05-09 | 154.00 | 154.00 | 142.76 | 154.00 | 154.00 | 1,231,470 |
| 2024-05-08 | 152.00 | 156.00 | 150.44 | 154.00 | 154.00 | 310,176 |
| 2024-05-07 | 157.00 | 157.00 | 154.00 | 157.00 | 157.00 | 118,427 |
| 2024-05-03 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | 88,133 |
| 2024-05-02 | 158.00 | 158.70 | 154.00 | 155.00 | 155.00 | 395,416 |
| 2024-05-01 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 111,931 |
| 2024-04-30 | 154.00 | 157.00 | 153.90 | 157.00 | 157.00 | 133,349 |
| 2024-04-29 | 152.00 | 155.00 | 151.90 | 154.00 | 154.00 | 179,594 |
| 2024-04-26 | 142.00 | 152.00 | 142.00 | 152.00 | 152.00 | 254,039 |
| 2024-04-25 | 143.00 | 146.00 | 142.00 | 146.00 | 146.00 | 137,803 |
| 2024-04-24 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 258,455 |
| 2024-04-23 | 140.00 | 140.50 | 138.00 | 140.00 | 140.00 | 245,421 |
| 2024-04-22 | 140.00 | 143.14 | 138.00 | 140.50 | 140.50 | 286,356 |
| 2024-04-19 | 139.00 | 142.00 | 138.00 | 140.50 | 140.50 | 254,499 |
| 2024-04-18 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 182,792 |
| 2024-04-17 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 100,113 |
| 2024-04-16 | 136.00 | 138.00 | 135.90 | 137.00 | 137.00 | 148,714 |
| 2024-04-15 | 134.00 | 137.50 | 134.00 | 137.50 | 137.50 | 193,633 |
| 2024-04-12 | 125.00 | 135.00 | 125.00 | 135.00 | 135.00 | 385,136 |
| 2024-04-11 | 127.00 | 128.95 | 124.05 | 127.00 | 127.00 | 40,949 |
| 2024-04-10 | 122.00 | 129.00 | 119.50 | 129.00 | 129.00 | 181,753 |
| 2024-04-09 | 119.00 | 123.00 | 118.62 | 123.00 | 123.00 | 220,075 |
| 2024-04-08 | 115.00 | 118.50 | 115.00 | 118.50 | 118.50 | 84,627 |
| 2024-04-05 | 117.00 | 118.80 | 113.00 | 114.00 | 114.00 | 170,347 |
| 2024-04-04 | 117.00 | 119.00 | 116.00 | 117.50 | 117.50 | 59,404 |
| 2024-04-03 | 117.00 | 119.00 | 116.13 | 118.00 | 118.00 | 57,758 |
| 2024-04-02 | 115.00 | 119.05 | 112.04 | 117.00 | 117.00 | 115,032 |
| 2024-03-28 | 113.00 | 115.00 | 112.63 | 113.25 | 113.25 | 227,508 |
| 2024-03-27 | 113.00 | 114.10 | 112.00 | 113.25 | 113.25 | 44,505 |
| 2024-03-26 | 113.50 | 115.00 | 113.06 | 113.25 | 113.25 | 3,434 |
| 2024-03-25 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 98,532 |
| 2024-03-22 | 112.00 | 115.00 | 112.00 | 113.50 | 113.50 | 6,403 |
| 2024-03-21 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 67,870 |
| 2024-03-20 | 114.00 | 115.00 | 113.15 | 114.50 | 114.50 | 151,433 |
| 2024-03-19 | 113.00 | 115.00 | 112.65 | 114.25 | 114.25 | 131,706 |
| 2024-03-18 | 112.50 | 112.50 | 107.50 | 111.25 | 111.25 | 107,987 |
| 2024-03-15 | 108.00 | 112.15 | 106.50 | 109.25 | 109.25 | 125,764 |
| 2024-03-14 | 107.00 | 107.00 | 105.39 | 106.75 | 106.75 | 43,490 |
| 2024-03-13 | 105.50 | 106.25 | 102.00 | 106.25 | 106.25 | 82,504 |
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.