Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 77.400 | 77.400 | 75.700 | 75.700 | 75.700 | 64 |
| 2022-12-28 | 74.000 | 75.200 | 74.000 | 75.200 | 75.200 | 3,020 |
| 2022-12-23 | 74.597 | 76.280 | 74.284 | 76.000 | 76.000 | 43,000 |
| 2022-12-22 | 79.000 | 79.000 | 72.400 | 74.500 | 74.500 | 134,430 |
| 2022-12-21 | 79.000 | 79.200 | 76.160 | 77.600 | 77.600 | 20,961 |
| 2022-12-19 | 75.797 | 77.000 | 75.797 | 77.000 | 77.000 | 14,680 |
| 2022-12-16 | 76.150 | 77.000 | 76.150 | 77.000 | 77.000 | 6,381 |
| 2022-12-14 | 73.000 | 77.000 | 72.500 | 77.000 | 77.000 | 145,028 |
| 2022-12-13 | 72.524 | 72.800 | 70.000 | 71.500 | 71.500 | 6,004 |
| 2022-12-12 | 71.055 | 71.500 | 71.055 | 71.500 | 71.500 | 12,586 |
| 2022-12-09 | 73.000 | 73.000 | 71.000 | 72.000 | 72.000 | 27,037 |
| 2022-12-08 | 71.600 | 73.000 | 71.600 | 72.000 | 72.000 | 27,594 |
| 2022-12-07 | 71.784 | 73.000 | 71.600 | 72.000 | 72.000 | 5,304 |
| 2022-12-06 | 71.000 | 73.000 | 71.000 | 72.000 | 72.000 | 7,593 |
| 2022-12-05 | 71.000 | 72.360 | 71.000 | 72.000 | 72.000 | 19,121 |
| 2022-12-02 | 73.000 | 73.000 | 71.565 | 72.000 | 72.000 | 1,470 |
| 2022-12-01 | 73.000 | 73.000 | 71.530 | 73.000 | 73.000 | 48,751 |
| 2022-11-30 | 72.810 | 72.810 | 71.000 | 71.000 | 71.000 | 9 |
| 2022-11-29 | 71.000 | 72.100 | 70.510 | 71.500 | 71.500 | 13,143 |
| 2022-11-28 | 71.100 | 72.000 | 71.100 | 72.000 | 72.000 | 6,870 |
| 2022-11-25 | 71.000 | 73.000 | 70.420 | 73.000 | 73.000 | 30,982 |
| 2022-11-24 | 71.960 | 72.000 | 71.960 | 72.000 | 72.000 | 1,381 |
| 2022-11-23 | 70.496 | 71.200 | 70.496 | 71.200 | 71.200 | 1 |
| 2022-11-22 | 70.000 | 72.000 | 69.480 | 70.000 | 70.000 | 34,187 |
| 2022-11-21 | 72.440 | 72.440 | 70.608 | 71.500 | 71.500 | 15,090 |
| 2022-11-18 | 67.000 | 72.000 | 64.000 | 71.200 | 71.200 | 738,860 |
| 2022-11-17 | 72.240 | 72.240 | 72.000 | 72.000 | 72.000 | 5 |
| 2022-11-16 | 73.600 | 73.600 | 70.000 | 72.000 | 72.000 | 209,570 |
| 2022-11-15 | 74.200 | 75.370 | 72.000 | 75.000 | 75.000 | 28,143 |
| 2022-11-14 | 75.980 | 75.980 | 75.326 | 75.500 | 75.500 | 30,545 |
| 2022-11-11 | 74.200 | 76.045 | 74.200 | 76.000 | 76.000 | 51,916 |
| 2022-11-10 | 75.000 | 75.500 | 74.000 | 75.500 | 75.500 | 122,063 |
| 2022-11-09 | 75.283 | 76.500 | 75.283 | 76.500 | 76.500 | 2,408 |
| 2022-11-08 | 79.000 | 79.000 | 75.200 | 76.500 | 76.500 | 163,303 |
| 2022-11-07 | 77.500 | 78.000 | 76.280 | 77.500 | 77.500 | 1,002,011 |
| 2022-11-04 | 76.280 | 77.500 | 76.280 | 77.500 | 77.500 | 23,500 |
| 2022-11-03 | 76.000 | 77.500 | 76.000 | 77.500 | 77.500 | 24,000 |
| 2022-11-02 | 77.624 | 77.624 | 77.500 | 77.500 | 77.500 | 1,000 |
| 2022-11-01 | 77.200 | 78.000 | 76.322 | 77.500 | 77.500 | 39,829 |
| 2022-10-31 | 77.335 | 79.500 | 77.335 | 79.500 | 79.500 | 15,933 |
| 2022-10-28 | 78.000 | 79.500 | 77.507 | 79.500 | 79.500 | 24,722 |
| 2022-10-27 | 78.000 | 80.000 | 78.000 | 78.500 | 78.500 | 22,701 |
| 2022-10-26 | 79.136 | 80.000 | 79.136 | 80.000 | 80.000 | 2,642 |
| 2022-10-25 | 80.200 | 80.536 | 78.000 | 79.500 | 79.500 | 110,358 |
| 2022-10-24 | 80.000 | 81.500 | 80.000 | 81.500 | 81.500 | 18,577 |
| 2022-10-21 | 77.200 | 79.000 | 77.200 | 79.000 | 79.000 | 2,588 |
| 2022-10-20 | 78.208 | 79.396 | 78.208 | 79.000 | 79.000 | 22,500 |
| 2022-10-19 | 77.732 | 78.000 | 77.700 | 77.700 | 77.700 | 14,872 |
| 2022-10-18 | 78.036 | 78.400 | 78.036 | 78.400 | 78.400 | 6,423 |
| 2022-10-17 | 78.000 | 78.200 | 77.600 | 77.600 | 77.600 | 962,909 |
| 2022-10-14 | 78.600 | 78.800 | 78.300 | 78.300 | 78.300 | 6,054 |
| 2022-10-13 | 78.200 | 78.370 | 77.830 | 78.000 | 78.000 | 29,339 |
| 2022-10-12 | 78.800 | 79.700 | 76.450 | 78.300 | 78.300 | 262,180 |
| 2022-10-11 | 75.342 | 77.000 | 75.115 | 76.000 | 76.000 | 15,503 |
| 2022-10-10 | 76.000 | 77.640 | 76.000 | 76.000 | 76.000 | 14,556 |
| 2022-10-07 | 76.000 | 77.780 | 75.539 | 77.000 | 77.000 | 54,379 |
| 2022-10-06 | 76.000 | 76.770 | 75.000 | 75.000 | 75.000 | 99,300 |
| 2022-10-05 | 78.800 | 78.800 | 75.981 | 77.000 | 77.000 | 142,160 |
| 2022-10-04 | 78.200 | 78.734 | 76.000 | 77.000 | 77.000 | 120,743 |
| 2022-10-03 | 78.200 | 80.410 | 77.981 | 78.000 | 78.000 | 88,251 |
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.