Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 78.200 | 80.800 | 78.200 | 79.000 | 79.000 | 24,318 |
| 2022-09-29 | 81.800 | 82.000 | 78.848 | 79.500 | 79.500 | 16,575 |
| 2022-09-28 | 82.000 | 82.000 | 78.200 | 79.500 | 79.500 | 36,101 |
| 2022-09-27 | 80.000 | 80.800 | 78.655 | 79.500 | 79.500 | 304,167 |
| 2022-09-26 | 80.200 | 81.600 | 80.000 | 80.800 | 80.800 | 4,569 |
| 2022-09-23 | 77.200 | 82.000 | 77.200 | 82.000 | 82.000 | 97,657 |
| 2022-09-22 | 79.800 | 80.500 | 78.168 | 80.500 | 80.500 | 19,399 |
| 2022-09-21 | 75.000 | 80.000 | 75.000 | 78.000 | 78.000 | 71,471 |
| 2022-09-20 | 80.000 | 80.000 | 76.000 | 78.500 | 78.500 | 99,512 |
| 2022-09-16 | 85.000 | 85.000 | 81.810 | 82.500 | 82.500 | 50,554 |
| 2022-09-15 | 83.420 | 83.420 | 82.500 | 82.500 | 82.500 | 189 |
| 2022-09-14 | 82.000 | 84.200 | 81.810 | 82.500 | 82.500 | 42,329 |
| 2022-09-13 | 84.000 | 84.160 | 82.000 | 82.000 | 82.000 | 130,883 |
| 2022-09-09 | 80.200 | 83.000 | 80.200 | 83.000 | 83.000 | 32,101 |
| 2022-09-08 | 81.580 | 84.000 | 81.580 | 82.500 | 82.500 | 29,495 |
| 2022-09-07 | 83.420 | 83.420 | 81.580 | 83.000 | 83.000 | 10,293 |
| 2022-09-06 | 80.000 | 81.580 | 80.000 | 80.000 | 80.000 | 533,637 |
| 2022-09-05 | 80.200 | 83.000 | 80.200 | 82.500 | 82.500 | 114,036 |
| 2022-09-02 | 81.580 | 82.500 | 81.580 | 82.500 | 82.500 | 9,269 |
| 2022-09-01 | 81.580 | 82.500 | 81.580 | 82.500 | 82.500 | 300 |
| 2022-08-31 | 84.800 | 84.800 | 81.387 | 82.500 | 82.500 | 25,421 |
| 2022-08-30 | 83.420 | 84.500 | 81.810 | 82.800 | 82.800 | 58,117 |
| 2022-08-26 | 81.200 | 83.720 | 80.000 | 83.000 | 83.000 | 183,904 |
| 2022-08-24 | 84.800 | 85.088 | 80.500 | 82.500 | 82.500 | 88,506 |
| 2022-08-23 | 82.000 | 82.720 | 79.720 | 82.000 | 82.000 | 24,515 |
| 2022-08-22 | 83.000 | 84.236 | 80.500 | 80.500 | 80.500 | 118,415 |
| 2022-08-19 | 83.560 | 85.864 | 83.452 | 85.000 | 85.000 | 29,501 |
| 2022-08-18 | 88.800 | 88.800 | 83.632 | 85.000 | 85.000 | 29,294 |
| 2022-08-17 | 88.500 | 88.500 | 85.072 | 87.000 | 87.000 | 44,095 |
| 2022-08-16 | 85.000 | 88.800 | 83.506 | 85.900 | 85.900 | 161,614 |
| 2022-08-15 | 86.620 | 86.620 | 85.000 | 85.000 | 85.000 | 734 |
| 2022-08-12 | 85.800 | 87.570 | 83.000 | 85.000 | 85.000 | 112,846 |
| 2022-08-11 | 85.800 | 85.800 | 84.000 | 84.000 | 84.000 | 12,379 |
| 2022-08-10 | 81.200 | 85.826 | 81.200 | 84.000 | 84.000 | 115,425 |
| 2022-08-09 | 85.800 | 85.800 | 81.200 | 83.500 | 83.500 | 122,495 |
| 2022-08-08 | 81.200 | 86.000 | 81.200 | 83.500 | 83.500 | 7,973 |
| 2022-08-05 | 81.890 | 86.000 | 81.476 | 83.500 | 83.500 | 3,753 |
| 2022-08-04 | 84.000 | 85.461 | 81.890 | 83.500 | 83.500 | 40,627 |
| 2022-08-03 | 84.000 | 86.020 | 81.900 | 85.100 | 85.100 | 64,476 |
| 2022-08-02 | 85.200 | 88.532 | 81.200 | 82.000 | 82.000 | 170,118 |
| 2022-08-01 | 88.600 | 88.600 | 85.200 | 86.900 | 86.900 | 26,147 |
| 2022-07-29 | 86.000 | 87.918 | 85.000 | 86.700 | 86.700 | 54,979 |
| 2022-07-28 | 85.000 | 85.900 | 85.000 | 85.900 | 85.900 | 20,000 |
| 2022-07-27 | 85.000 | 88.177 | 85.000 | 87.000 | 87.000 | 24,864 |
| 2022-07-26 | 85.200 | 88.600 | 85.000 | 85.800 | 85.800 | 74,767 |
| 2022-07-25 | 85.350 | 87.540 | 85.350 | 86.700 | 86.700 | 17,020 |
| 2022-07-22 | 85.310 | 87.000 | 85.310 | 86.300 | 86.300 | 13,852 |
| 2022-07-21 | 87.600 | 88.445 | 85.200 | 87.800 | 87.800 | 50,675 |
| 2022-07-20 | 85.700 | 85.700 | 85.000 | 85.500 | 85.500 | 12,254 |
| 2022-07-19 | 86.320 | 86.320 | 86.000 | 86.000 | 86.000 | 1,728 |
| 2022-07-18 | 85.400 | 86.100 | 85.000 | 86.100 | 86.100 | 3,204 |
| 2022-07-15 | 86.000 | 87.620 | 85.000 | 85.000 | 85.000 | 33,724 |
| 2022-07-14 | 88.240 | 88.240 | 86.468 | 86.900 | 86.900 | 1,195 |
| 2022-07-13 | 88.400 | 88.800 | 86.668 | 87.100 | 87.100 | 8,172 |
| 2022-07-12 | 88.400 | 89.291 | 86.970 | 87.000 | 87.000 | 11,070 |
| 2022-07-11 | 86.780 | 88.550 | 86.572 | 87.100 | 87.100 | 19,460 |
| 2022-07-08 | 86.200 | 87.600 | 86.000 | 87.500 | 87.500 | 41,615 |
| 2022-07-07 | 89.200 | 91.400 | 86.540 | 87.500 | 87.500 | 72,831 |
| 2022-07-06 | 86.200 | 88.600 | 85.300 | 86.700 | 86.700 | 43,462 |
| 2022-07-05 | 90.800 | 93.520 | 87.500 | 87.500 | 87.500 | 176,123 |
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.