Griffin Mining historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	81.000	84.610	81.000	82.900	82.900	6,289
2023-12-13	83.000	83.000	81.000	82.000	82.000	26,458
2023-12-12	82.000	86.000	82.000	83.400	83.400	10,001
2023-12-11	83.000	84.500	82.000	83.900	83.900	59,834
2023-12-08	83.100	84.900	83.100	84.900	84.900	2,800
2023-12-07	84.000	85.000	83.100	84.000	84.000	44,138
2023-12-06	84.000	86.000	84.000	85.900	85.900	17,098
2023-12-05	87.800	87.800	84.000	85.900	85.900	13,309
2023-12-04	86.000	86.400	84.430	86.400	86.400	51,880
2023-12-01	82.800	84.900	82.800	84.100	84.100	2,585
2023-11-30	82.800	84.100	82.400	84.100	84.100	4,900
2023-11-29	85.000	85.000	82.520	84.100	84.100	41,313
2023-11-28	82.256	84.000	82.256	84.000	84.000	654
2023-11-27	82.400	84.560	81.248	83.600	83.600	18,807
2023-11-24	82.000	84.000	82.000	83.500	83.500	103,490
2023-11-23	81.200	84.500	81.200	84.500	84.500	133,424
2023-11-22	81.763	83.400	81.381	83.400	83.400	22,509
2023-11-21	82.000	84.400	81.376	83.400	83.400	72,102
2023-11-20	82.000	84.660	82.000	83.900	83.900	12,885
2023-11-17	84.000	84.760	82.000	82.400	82.400	47,457
2023-11-16	84.000	85.900	84.000	85.900	85.900	163
2023-11-15	84.000	86.000	84.000	85.900	85.900	25,856
2023-11-14	86.800	86.800	85.500	85.500	85.500	1
2023-11-13	84.000	86.520	84.000	84.900	84.900	21,597
2023-11-10	85.000	85.900	85.000	85.900	85.900	1,000
2023-11-09	85.540	86.620	85.540	85.900	85.900	14,830
2023-11-08	85.000	86.214	85.000	85.900	85.900	27,428
2023-11-07	85.600	86.800	85.420	85.700	85.700	11,293
2023-11-06	87.000	87.140	85.276	86.000	86.000	45,936
2023-11-03	87.840	88.260	87.090	87.900	87.900	13,994
2023-11-02	87.244	88.400	87.244	88.400	88.400	10,000
2023-11-01	87.840	88.400	87.840	88.400	88.400	17
2023-10-31	87.000	88.400	87.000	88.400	88.400	3,008
2023-10-30	87.000	88.700	87.000	88.400	88.400	21,905
2023-10-27	87.000	88.400	87.000	88.400	88.400	202
2023-10-26	87.840	88.750	87.000	88.100	88.100	46,300
2023-10-25	88.800	88.800	87.028	87.800	87.800	39,555
2023-10-24	91.000	91.000	89.500	89.500	89.500	5,904
2023-10-23	90.000	90.000	87.862	88.900	88.900	26,095
2023-10-20	91.000	91.000	90.090	90.900	90.900	23,724
2023-10-19	90.000	90.055	90.000	90.000	90.000	15,430
2023-10-18	90.590	90.900	90.100	90.900	90.900	17,691
2023-10-17	90.600	91.500	90.000	91.500	91.500	2,358
2023-10-16	90.600	93.800	90.600	91.800	91.800	10,110
2023-10-13	91.000	92.700	90.600	92.700	92.700	20,284
2023-10-12	90.600	93.800	90.600	90.600	90.600	16,750
2023-10-11	91.000	91.700	90.600	91.700	91.700	9,173
2023-10-10	91.600	94.480	91.600	92.900	92.900	48,691
2023-10-09	91.190	92.900	91.000	92.900	92.900	80,593
2023-10-05	94.040	94.040	91.190	92.900	92.900	36,702
2023-10-04	93.200	94.625	91.000	91.900	91.900	189,282
2023-10-03	97.800	98.000	94.255	95.100	95.100	14,716
2023-10-02	98.800	98.800	94.800	98.800	98.800	29,787
2023-09-29	94.500	97.400	94.500	97.400	97.400	13,942
2023-09-28	94.500	96.000	94.000	96.000	96.000	1,657
2023-09-27	94.200	98.800	94.200	95.900	95.900	101,374
2023-09-26	95.800	98.000	93.000	98.000	98.000	225,944
2023-09-25	94.646	94.900	94.646	94.900	94.900	4,933
2023-09-22	94.000	95.240	93.000	94.900	94.900	93,616
2023-09-21	94.000	97.800	93.000	95.400	95.400	155,559

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.