Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 103.50 | 105.45 | 102.50 | 103.75 | 103.75 | 80,249 |
| 2024-03-11 | 106.00 | 107.75 | 103.50 | 104.25 | 104.25 | 224,897 |
| 2024-03-08 | 99.000 | 104.00 | 99.000 | 103.75 | 103.75 | 226,353 |
| 2024-03-07 | 96.000 | 100.58 | 96.000 | 98.750 | 98.750 | 47,170 |
| 2024-03-06 | 98.000 | 99.000 | 98.000 | 98.500 | 98.500 | 33,726 |
| 2024-03-05 | 98.000 | 100.50 | 98.000 | 99.250 | 99.250 | 53,201 |
| 2024-03-04 | 98.000 | 99.250 | 96.540 | 99.250 | 99.250 | 23,132 |
| 2024-03-01 | 97.200 | 98.750 | 96.716 | 98.750 | 98.750 | 40,086 |
| 2024-02-29 | 97.000 | 98.750 | 97.000 | 98.750 | 98.750 | 57,208 |
| 2024-02-28 | 98.000 | 100.50 | 96.458 | 99.250 | 99.250 | 16,412 |
| 2024-02-27 | 98.200 | 101.00 | 96.415 | 98.000 | 98.000 | 29,322 |
| 2024-02-26 | 98.000 | 100.50 | 98.000 | 99.450 | 99.450 | 105,174 |
| 2024-02-23 | 97.800 | 97.800 | 96.000 | 96.000 | 96.000 | 32,225 |
| 2024-02-22 | 97.000 | 98.800 | 95.560 | 97.000 | 97.000 | 48,437 |
| 2024-02-21 | 97.000 | 98.170 | 97.000 | 97.900 | 97.900 | 7,766 |
| 2024-02-20 | 97.000 | 98.000 | 97.000 | 97.900 | 97.900 | 9,694 |
| 2024-02-19 | 97.000 | 97.400 | 95.200 | 97.400 | 97.400 | 39,479 |
| 2024-02-16 | 97.200 | 98.500 | 97.200 | 98.500 | 98.500 | 5,739 |
| 2024-02-15 | 98.000 | 99.800 | 95.660 | 96.600 | 96.600 | 118,761 |
| 2024-02-14 | 97.000 | 97.500 | 97.000 | 97.500 | 97.500 | 25,051 |
| 2024-02-13 | 99.800 | 99.800 | 97.055 | 98.500 | 98.500 | 2,857 |
| 2024-02-12 | 97.000 | 98.600 | 97.000 | 98.500 | 98.500 | 21,998 |
| 2024-02-09 | 98.000 | 98.500 | 97.090 | 98.500 | 98.500 | 56,056 |
| 2024-02-08 | 100.00 | 100.00 | 98.031 | 99.000 | 99.000 | 4,093 |
| 2024-02-07 | 98.640 | 98.640 | 96.200 | 98.100 | 98.100 | 4,395 |
| 2024-02-06 | 95.000 | 100.00 | 95.000 | 98.100 | 98.100 | 77,890 |
| 2024-02-05 | 97.000 | 97.300 | 96.900 | 96.900 | 96.900 | 37,608 |
| 2024-02-02 | 96.200 | 99.000 | 96.000 | 99.000 | 99.000 | 24,852 |
| 2024-02-01 | 97.000 | 99.800 | 96.200 | 98.000 | 98.000 | 64,001 |
| 2024-01-31 | 98.000 | 98.700 | 96.000 | 97.500 | 97.500 | 65,315 |
| 2024-01-30 | 101.50 | 101.50 | 97.390 | 98.300 | 98.300 | 717 |
| 2024-01-29 | 97.000 | 100.00 | 97.000 | 98.600 | 98.600 | 61,019 |
| 2024-01-26 | 100.00 | 102.00 | 98.000 | 98.600 | 98.600 | 155,814 |
| 2024-01-25 | 98.000 | 102.00 | 97.000 | 98.500 | 98.500 | 135,159 |
| 2024-01-24 | 98.620 | 98.620 | 95.200 | 97.000 | 97.000 | 18,918 |
| 2024-01-23 | 95.000 | 99.000 | 94.166 | 98.100 | 98.100 | 72,131 |
| 2024-01-22 | 96.800 | 97.800 | 94.166 | 95.900 | 95.900 | 30,435 |
| 2024-01-19 | 95.600 | 96.930 | 94.900 | 94.900 | 94.900 | 74,515 |
| 2024-01-18 | 95.200 | 97.000 | 93.250 | 95.600 | 95.600 | 236,015 |
| 2024-01-17 | 94.000 | 96.630 | 93.342 | 95.100 | 95.100 | 67,642 |
| 2024-01-16 | 91.800 | 93.500 | 88.380 | 92.400 | 92.400 | 70,754 |
| 2024-01-15 | 87.200 | 90.000 | 87.200 | 90.000 | 90.000 | 34,278 |
| 2024-01-12 | 89.200 | 89.900 | 89.000 | 89.900 | 89.900 | 24,443 |
| 2024-01-11 | 89.200 | 91.100 | 89.200 | 91.100 | 91.100 | 751 |
| 2024-01-10 | 89.722 | 90.800 | 89.722 | 90.800 | 90.800 | 10,000 |
| 2024-01-09 | 93.000 | 93.000 | 89.580 | 91.500 | 91.500 | 1,518 |
| 2024-01-08 | 89.960 | 91.100 | 89.618 | 91.100 | 91.100 | 9,245 |
| 2024-01-05 | 92.400 | 92.400 | 88.000 | 91.100 | 91.100 | 8,935,340 |
| 2024-01-04 | 89.000 | 92.000 | 86.500 | 91.200 | 91.200 | 53,637 |
| 2024-01-03 | 88.000 | 88.055 | 87.500 | 87.500 | 87.500 | 24,500 |
| 2024-01-02 | 88.000 | 89.000 | 86.961 | 87.500 | 87.500 | 22,113 |
| 2023-12-29 | 87.168 | 87.168 | 86.500 | 86.500 | 86.500 | 2,500 |
| 2023-12-28 | 85.000 | 87.740 | 85.000 | 86.500 | 86.500 | 6,279 |
| 2023-12-27 | 88.000 | 88.000 | 85.000 | 86.500 | 86.500 | 9,519 |
| 2023-12-22 | 88.000 | 88.000 | 86.500 | 86.500 | 86.500 | 34,394 |
| 2023-12-21 | 85.000 | 87.160 | 85.000 | 86.500 | 86.500 | 72,871 |
| 2023-12-20 | 86.000 | 86.740 | 86.000 | 86.000 | 86.000 | 87,447 |
| 2023-12-19 | 85.800 | 85.800 | 81.936 | 84.100 | 84.100 | 199,248 |
| 2023-12-18 | 83.000 | 85.800 | 80.000 | 84.200 | 84.200 | 181,183 |
| 2023-12-15 | 81.000 | 83.000 | 77.200 | 82.000 | 82.000 | 722,160 |
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.