Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 81.000 | 82.400 | 81.000 | 82.400 | 82.400 | 9,247 |
| 2023-06-23 | 85.000 | 85.000 | 81.000 | 82.900 | 82.900 | 10,125 |
| 2023-06-22 | 82.231 | 84.800 | 82.140 | 82.900 | 82.900 | 18,180 |
| 2023-06-21 | 81.000 | 82.800 | 81.000 | 81.900 | 81.900 | 304,246 |
| 2023-06-20 | 81.840 | 81.900 | 80.741 | 81.900 | 81.900 | 26,500 |
| 2023-06-19 | 81.840 | 83.632 | 81.840 | 82.400 | 82.400 | 7,959 |
| 2023-06-16 | 83.800 | 83.800 | 80.599 | 82.400 | 82.400 | 61,287 |
| 2023-06-15 | 83.800 | 83.800 | 80.597 | 81.900 | 81.900 | 10,656 |
| 2023-06-14 | 80.756 | 82.204 | 80.756 | 81.900 | 81.900 | 6,697 |
| 2023-06-13 | 80.864 | 82.400 | 80.864 | 82.400 | 82.400 | 3,262 |
| 2023-06-12 | 81.000 | 83.300 | 81.000 | 83.300 | 83.300 | 23,362 |
| 2023-06-09 | 81.000 | 85.000 | 81.000 | 83.400 | 83.400 | 232 |
| 2023-06-08 | 82.000 | 85.800 | 82.000 | 83.400 | 83.400 | 43,571 |
| 2023-06-07 | 85.420 | 85.420 | 82.684 | 83.900 | 83.900 | 2,767 |
| 2023-06-06 | 87.800 | 87.800 | 83.000 | 83.000 | 83.000 | 72,765 |
| 2023-06-05 | 85.900 | 85.900 | 85.900 | 85.900 | 85.900 | 10,000 |
| 2023-06-01 | 83.200 | 86.900 | 83.000 | 86.900 | 86.900 | 16,194 |
| 2023-05-31 | 84.000 | 86.300 | 84.000 | 86.300 | 86.300 | 13,432 |
| 2023-05-30 | 84.280 | 86.440 | 84.280 | 86.400 | 86.400 | 15,341 |
| 2023-05-26 | 84.420 | 85.400 | 84.420 | 85.400 | 85.400 | 10,115 |
| 2023-05-25 | 85.000 | 86.360 | 84.000 | 85.400 | 85.400 | 74,513 |
| 2023-05-24 | 86.000 | 87.400 | 86.000 | 87.000 | 87.000 | 1,823 |
| 2023-05-23 | 86.580 | 87.000 | 86.580 | 87.000 | 87.000 | 10,931 |
| 2023-05-22 | 88.800 | 89.000 | 86.200 | 87.600 | 87.600 | 55,211 |
| 2023-05-19 | 87.420 | 89.800 | 87.420 | 88.400 | 88.400 | 501 |
| 2023-05-18 | 87.570 | 88.400 | 87.570 | 88.400 | 88.400 | 6,000 |
| 2023-05-17 | 87.800 | 90.800 | 87.570 | 88.900 | 88.900 | 19,876 |
| 2023-05-16 | 89.428 | 90.620 | 87.800 | 89.300 | 89.300 | 11,334 |
| 2023-05-15 | 90.200 | 92.800 | 89.380 | 90.400 | 90.400 | 39,513 |
| 2023-05-12 | 91.000 | 91.735 | 90.055 | 90.500 | 90.500 | 53,781 |
| 2023-05-11 | 91.657 | 94.000 | 91.000 | 92.500 | 92.500 | 67,305 |
| 2023-05-10 | 92.752 | 95.880 | 92.752 | 93.100 | 93.100 | 24,389 |
| 2023-05-09 | 93.000 | 96.800 | 91.000 | 94.500 | 94.500 | 36,688 |
| 2023-05-05 | 93.850 | 93.850 | 91.597 | 91.900 | 91.900 | 23,875 |
| 2023-05-04 | 93.000 | 96.000 | 91.150 | 93.000 | 93.000 | 56,769 |
| 2023-05-03 | 96.000 | 96.000 | 92.500 | 92.500 | 92.500 | 7,933 |
| 2023-05-02 | 94.000 | 96.000 | 91.200 | 93.100 | 93.100 | 25,702 |
| 2023-04-28 | 94.441 | 95.350 | 94.000 | 95.000 | 95.000 | 43,108 |
| 2023-04-27 | 95.000 | 96.000 | 94.200 | 94.500 | 94.500 | 19,076 |
| 2023-04-26 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 147,133 |
| 2023-04-25 | 94.000 | 96.000 | 90.200 | 94.500 | 94.500 | 244,136 |
| 2023-04-24 | 89.200 | 94.527 | 88.760 | 91.600 | 91.600 | 553,537 |
| 2023-04-21 | 83.000 | 90.000 | 82.740 | 90.000 | 90.000 | 168,457 |
| 2023-04-20 | 80.340 | 83.000 | 80.340 | 81.600 | 81.600 | 15,912 |
| 2023-04-19 | 79.200 | 82.810 | 79.200 | 81.100 | 81.100 | 75,508 |
| 2023-04-18 | 81.500 | 83.000 | 79.000 | 81.100 | 81.100 | 36,233 |
| 2023-04-17 | 77.400 | 85.000 | 77.023 | 82.000 | 82.000 | 435,323 |
| 2023-04-14 | 74.111 | 74.540 | 73.000 | 74.400 | 74.400 | 50,403 |
| 2023-04-13 | 72.200 | 76.800 | 72.000 | 73.400 | 73.400 | 76,492 |
| 2023-04-12 | 73.396 | 76.800 | 73.396 | 74.500 | 74.500 | 16,077 |
| 2023-04-11 | 76.800 | 76.800 | 72.200 | 74.500 | 74.500 | 51,345 |
| 2023-04-06 | 76.078 | 76.078 | 72.845 | 75.000 | 75.000 | 121,708 |
| 2023-04-05 | 74.000 | 75.309 | 73.497 | 74.400 | 74.400 | 39,894 |
| 2023-04-04 | 73.720 | 75.800 | 73.720 | 74.500 | 74.500 | 13,678 |
| 2023-04-03 | 76.800 | 76.800 | 72.200 | 74.900 | 74.900 | 48,968 |
| 2023-03-31 | 73.200 | 76.800 | 73.000 | 75.000 | 75.000 | 57,163 |
| 2023-03-30 | 75.637 | 75.760 | 74.400 | 75.500 | 75.500 | 14,355 |
| 2023-03-29 | 75.000 | 76.880 | 72.200 | 76.000 | 76.000 | 124,558 |
| 2023-03-28 | 74.546 | 76.000 | 74.000 | 75.000 | 75.000 | 115,933 |
| 2023-03-27 | 74.800 | 76.000 | 74.040 | 76.000 | 76.000 | 224,255 |
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.