Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 92.050 | 92.500 | 91.850 | 92.500 | 92.500 | 2,196 |
| 2022-07-01 | 93.000 | 94.000 | 91.180 | 92.800 | 92.800 | 25,096 |
| 2022-06-30 | 92.400 | 93.500 | 90.587 | 93.500 | 93.500 | 47,781 |
| 2022-06-29 | 93.000 | 93.000 | 91.900 | 92.500 | 92.500 | 32,447 |
| 2022-06-28 | 92.000 | 92.900 | 90.650 | 91.100 | 91.100 | 44,029 |
| 2022-06-27 | 92.900 | 93.000 | 92.120 | 92.500 | 92.500 | 6,201 |
| 2022-06-24 | 92.400 | 92.750 | 92.000 | 92.000 | 92.000 | 19,420 |
| 2022-06-23 | 92.560 | 94.867 | 92.560 | 93.200 | 93.200 | 5,503 |
| 2022-06-22 | 92.600 | 96.000 | 92.600 | 95.200 | 95.200 | 27,268 |
| 2022-06-21 | 93.350 | 93.700 | 93.350 | 93.700 | 93.700 | 8,248 |
| 2022-06-20 | 93.000 | 95.000 | 93.000 | 94.700 | 94.700 | 4,177 |
| 2022-06-17 | 95.000 | 95.400 | 94.000 | 95.400 | 95.400 | 7,918 |
| 2022-06-16 | 94.100 | 95.906 | 93.480 | 93.800 | 93.800 | 4,279 |
| 2022-06-15 | 94.400 | 96.569 | 94.400 | 95.900 | 95.900 | 9,984 |
| 2022-06-14 | 94.050 | 95.540 | 93.200 | 94.500 | 94.500 | 114,255 |
| 2022-06-13 | 95.200 | 95.420 | 92.600 | 95.000 | 95.000 | 140,393 |
| 2022-06-10 | 96.000 | 96.898 | 92.000 | 92.000 | 92.000 | 35,446 |
| 2022-06-09 | 97.000 | 97.000 | 92.752 | 96.300 | 96.300 | 21,087 |
| 2022-06-08 | 96.200 | 96.200 | 95.420 | 96.000 | 96.000 | 3,500 |
| 2022-06-07 | 95.000 | 97.000 | 94.762 | 96.400 | 96.400 | 15,911 |
| 2022-06-06 | 95.200 | 96.000 | 93.400 | 96.000 | 96.000 | 85,135 |
| 2022-06-01 | 95.400 | 96.400 | 95.000 | 95.900 | 95.900 | 17,477 |
| 2022-05-31 | 96.000 | 96.000 | 95.568 | 95.600 | 95.600 | 2,129 |
| 2022-05-30 | 96.000 | 96.810 | 94.448 | 96.500 | 96.500 | 37,052 |
| 2022-05-27 | 95.200 | 97.000 | 94.783 | 96.100 | 96.100 | 49,760 |
| 2022-05-26 | 95.200 | 96.400 | 94.009 | 95.000 | 95.000 | 154,704 |
| 2022-05-25 | 95.000 | 97.000 | 95.000 | 95.800 | 95.800 | 48,907 |
| 2022-05-24 | 96.600 | 96.600 | 92.600 | 93.700 | 93.700 | 57,229 |
| 2022-05-23 | 90.600 | 99.600 | 83.000 | 93.500 | 93.500 | 898,353 |
| 2022-05-20 | 96.000 | 101.00 | 96.000 | 99.800 | 99.800 | 236,022 |
| 2022-05-19 | 95.600 | 95.800 | 94.604 | 95.100 | 95.100 | 31,500 |
| 2022-05-18 | 95.800 | 96.600 | 95.200 | 96.100 | 96.100 | 47,113 |
| 2022-05-17 | 97.000 | 98.200 | 92.000 | 95.800 | 95.800 | 191,984 |
| 2022-05-16 | 97.200 | 98.996 | 97.000 | 97.900 | 97.900 | 18,456 |
| 2022-05-13 | 98.000 | 105.72 | 97.000 | 98.850 | 98.850 | 329,958 |
| 2022-05-12 | 94.200 | 95.400 | 92.000 | 92.000 | 92.000 | 37,603 |
| 2022-05-11 | 95.400 | 96.800 | 93.812 | 95.700 | 95.700 | 67,312 |
| 2022-05-10 | 99.200 | 100.70 | 92.000 | 94.600 | 94.600 | 233,209 |
| 2022-05-09 | 107.00 | 109.50 | 101.00 | 101.25 | 101.25 | 118,801 |
| 2022-05-06 | 106.50 | 109.00 | 105.70 | 107.25 | 107.25 | 48,744 |
| 2022-05-05 | 109.00 | 110.00 | 106.50 | 106.50 | 106.50 | 65,554 |
| 2022-05-04 | 109.50 | 111.00 | 109.00 | 109.50 | 109.50 | 31,547 |
| 2022-05-03 | 110.00 | 111.50 | 110.00 | 110.25 | 110.25 | 49,729 |
| 2022-04-29 | 112.50 | 112.50 | 110.15 | 111.00 | 111.00 | 20,383 |
| 2022-04-28 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | 16,062 |
| 2022-04-27 | 112.50 | 113.25 | 110.00 | 110.00 | 110.00 | 85,710 |
| 2022-04-26 | 117.50 | 117.50 | 112.50 | 112.50 | 112.50 | 188,973 |
| 2022-04-25 | 115.50 | 117.88 | 115.00 | 115.50 | 115.50 | 83,739 |
| 2022-04-22 | 117.50 | 119.95 | 117.50 | 118.75 | 118.75 | 15,957 |
| 2022-04-21 | 120.00 | 120.88 | 118.00 | 120.50 | 120.50 | 107,029 |
| 2022-04-20 | 120.00 | 121.00 | 118.70 | 120.50 | 120.50 | 146,594 |
| 2022-04-19 | 117.00 | 120.00 | 115.53 | 120.00 | 120.00 | 101,710 |
| 2022-04-14 | 119.00 | 119.00 | 116.55 | 117.50 | 117.50 | 65,701 |
| 2022-04-13 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 103,463 |
| 2022-04-12 | 119.00 | 120.00 | 118.52 | 119.00 | 119.00 | 146,440 |
| 2022-04-11 | 118.00 | 121.00 | 116.70 | 119.00 | 119.00 | 355,181 |
| 2022-04-08 | 116.00 | 118.50 | 114.85 | 118.50 | 118.50 | 233,729 |
| 2022-04-07 | 116.50 | 117.00 | 113.50 | 115.00 | 115.00 | 25,191 |
| 2022-04-06 | 116.50 | 117.00 | 115.50 | 116.25 | 116.25 | 128,304 |
| 2022-04-05 | 113.00 | 117.00 | 113.00 | 115.25 | 115.25 | 592,396 |
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.