Griffin Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	74.370	75.800	74.000	75.800	75.800	34,660
2023-03-23	74.000	76.000	73.874	76.000	76.000	63,751
2023-03-22	74.370	74.800	73.840	74.500	74.500	6,863
2023-03-21	74.000	74.500	72.200	74.500	74.500	266,699
2023-03-20	73.000	73.640	73.000	73.500	73.500	25,229
2023-03-17	73.000	74.520	73.000	74.200	74.200	139,963
2023-03-16	75.000	76.800	74.250	75.300	75.300	45,870
2023-03-15	75.000	76.329	74.000	75.900	75.900	45,111
2023-03-14	76.597	78.318	76.597	77.900	77.900	6,898
2023-03-13	82.000	85.800	75.650	77.000	77.000	312,305
2023-03-10	85.800	86.000	80.480	83.500	83.500	76,435
2023-03-09	81.000	83.800	79.911	83.500	83.500	150,671
2023-03-08	82.000	84.464	82.000	82.000	82.000	40,955
2023-03-07	85.652	85.652	83.000	83.400	83.400	12,675
2023-03-06	85.800	88.646	84.000	84.700	84.700	216,590
2023-03-03	82.836	83.550	82.836	83.400	83.400	8,392
2023-03-02	85.000	85.000	82.000	82.900	82.900	90,077
2023-03-01	85.000	89.400	84.349	85.000	85.000	48,612
2023-02-28	87.800	88.000	86.084	86.700	86.700	13,933
2023-02-27	86.000	87.800	85.000	85.600	85.600	623,738
2023-02-24	87.800	87.800	86.900	86.900	86.900	29
2023-02-23	87.800	88.114	85.438	86.200	86.200	149,234
2023-02-22	88.000	92.800	88.000	88.000	88.000	611,560
2023-02-21	89.296	91.000	88.430	90.400	90.400	207,653
2023-02-20	90.000	92.000	89.000	90.400	90.400	251,420
2023-02-17	90.600	90.600	88.572	90.300	90.300	43,201
2023-02-16	89.000	93.800	89.000	90.500	90.500	61,613
2023-02-15	91.000	92.500	90.266	92.000	92.000	137,979
2023-02-14	90.920	93.651	90.920	92.500	92.500	12,319
2023-02-13	92.000	92.628	89.800	90.000	90.000	28,907
2023-02-10	92.000	92.176	91.000	91.400	91.400	23,707
2023-02-09	92.120	92.500	91.250	92.500	92.500	6,003
2023-02-08	89.000	92.500	89.000	92.500	92.500	85,158
2023-02-07	92.000	93.800	90.898	92.500	92.500	84,621
2023-02-06	90.468	91.800	90.468	91.000	91.000	17,004
2023-02-03	90.000	93.970	88.200	91.000	91.000	275,246
2023-02-02	93.800	94.000	91.710	92.000	92.000	25,667
2023-02-01	90.000	93.800	90.000	92.000	92.000	74,294
2023-01-31	99.000	99.000	90.572	91.500	91.500	245,232
2023-01-30	89.000	100.00	89.000	96.600	96.600	636,987
2023-01-27	86.800	92.000	85.732	90.300	90.300	366,661
2023-01-26	87.000	87.000	84.000	84.500	84.500	34,751
2023-01-25	85.000	87.160	85.000	86.000	86.000	16,798
2023-01-24	85.000	90.000	85.000	86.200	86.200	1,283
2023-01-23	86.000	88.000	83.760	86.000	86.000	229,641
2023-01-20	86.000	86.000	83.760	84.000	84.000	68,216
2023-01-19	80.400	84.000	80.400	82.700	82.700	13,299
2023-01-18	81.500	83.660	81.500	82.200	82.200	28,591
2023-01-17	84.000	84.000	81.000	82.500	82.500	27,061
2023-01-16	80.400	83.425	80.400	82.600	82.600	82,115
2023-01-13	74.000	83.400	74.000	81.900	81.900	498,177
2023-01-12	71.440	72.700	71.140	72.500	72.500	27,521
2023-01-11	75.000	75.000	71.000	72.500	72.500	147,133
2023-01-10	72.200	76.000	72.200	74.500	74.500	12,638
2023-01-09	74.000	76.000	72.060	74.000	74.000	60,665
2023-01-06	72.520	73.240	72.100	73.000	73.000	15,271
2023-01-05	73.000	73.800	72.000	72.900	72.900	12,719
2023-01-04	72.000	75.000	71.745	73.000	73.000	14,507
2023-01-03	74.000	75.000	72.000	73.500	73.500	53,155
2022-12-30	74.000	75.888	74.000	75.200	75.200	44,300

← NewerPage 16 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.