Griffin Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	94.000	96.000	91.250	95.000	95.000	484,538
2023-09-19	91.000	91.200	90.700	91.200	91.200	36,526
2023-09-18	94.000	94.000	90.000	92.100	92.100	38,973
2023-09-15	91.000	93.810	89.896	92.100	92.100	404,524
2023-09-14	90.000	90.000	86.000	88.500	88.500	25,656
2023-09-13	90.000	90.000	87.640	88.600	88.600	20,861
2023-09-12	85.600	89.000	82.740	88.000	88.000	771,207
2023-09-11	82.840	82.840	81.900	81.900	81.900	120
2023-09-08	81.254	81.254	80.900	80.900	80.900	17,401
2023-09-07	81.926	82.800	80.504	81.900	81.900	53,724
2023-09-05	79.000	82.800	78.600	78.600	78.600	10,796
2023-09-04	82.000	82.000	79.360	80.500	80.500	73,728
2023-09-01	84.622	84.622	83.900	83.900	83.900	16,500
2023-08-31	83.000	83.000	82.500	82.500	82.500	44,003
2023-08-30	85.240	85.240	82.642	84.400	84.400	33,976
2023-08-29	83.000	84.400	83.000	84.400	84.400	4
2023-08-25	83.930	84.400	83.600	84.400	84.400	16,500
2023-08-24	85.240	85.800	84.400	84.400	84.400	2,037
2023-08-23	83.504	84.915	83.504	84.400	84.400	6,000
2023-08-22	83.000	85.800	83.000	84.400	84.400	20,542
2023-08-21	84.000	88.800	83.600	84.900	84.900	87,606
2023-08-18	85.000	88.800	85.000	86.400	86.400	32,656
2023-08-17	85.200	89.800	85.000	87.400	87.400	63,752
2023-08-16	84.000	88.000	84.000	87.800	87.800	73,338
2023-08-15	84.000	85.656	83.000	84.400	84.400	134,713
2023-08-14	84.000	84.000	80.000	84.000	84.000	24,864
2023-08-11	81.000	83.130	80.132	83.000	83.000	72,466
2023-08-10	79.800	82.100	79.800	82.100	82.100	68,954
2023-08-09	78.000	79.400	77.420	78.000	78.000	78,928
2023-08-08	80.800	80.800	77.133	78.400	78.400	37,344
2023-08-07	77.597	80.800	77.000	78.900	78.900	2,992
2023-08-04	78.000	79.100	76.000	78.400	78.400	73,500
2023-08-03	79.112	80.440	79.112	79.500	79.500	7,000
2023-08-02	79.055	79.500	78.200	79.500	79.500	2,521
2023-08-01	78.000	80.986	78.000	80.000	80.000	43,406
2023-07-31	79.529	79.529	77.720	78.500	78.500	9,140
2023-07-28	80.000	80.000	77.000	78.500	78.500	53,131
2023-07-27	80.000	80.000	75.000	78.500	78.500	45,727
2023-07-26	79.528	80.000	77.000	79.000	79.000	32,276
2023-07-25	78.000	79.806	76.552	78.500	78.500	72,782
2023-07-24	79.400	79.400	78.150	79.400	79.400	61,237
2023-07-21	79.000	79.000	78.157	79.000	79.000	9,187
2023-07-20	78.000	82.000	78.000	78.500	78.500	65,015
2023-07-19	78.000	81.610	78.000	79.900	79.900	7,765
2023-07-18	80.000	80.280	77.600	77.600	77.600	27,089
2023-07-17	82.800	82.800	81.400	81.400	81.400	2
2023-07-14	80.280	81.400	80.280	81.400	81.400	6,422
2023-07-13	83.800	83.800	80.206	81.900	81.900	47,515
2023-07-12	82.888	82.888	81.900	81.900	81.900	4,210
2023-07-11	84.000	84.000	79.600	79.600	79.600	17,000
2023-07-10	82.000	82.000	79.200	80.600	80.600	9,013
2023-07-07	80.300	81.900	79.903	80.600	80.600	23,230
2023-07-06	81.916	81.916	79.340	80.600	80.600	53,377
2023-07-05	81.800	82.000	80.000	80.600	80.600	14,427
2023-07-04	81.000	81.000	79.000	80.500	80.500	74,843
2023-07-03	78.400	79.000	76.000	78.000	78.000	190,004
2023-06-30	78.000	79.900	77.629	78.600	78.600	59,599
2023-06-29	80.000	81.000	78.000	79.500	79.500	55,045
2023-06-28	78.000	78.000	75.400	77.000	77.000	118,443
2023-06-27	81.000	81.280	78.251	79.400	79.400	218,247

← NewerPage 14 of 21 · 1,259 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.