Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 303.00 | 304.00 | 294.00 | 300.00 | 300.00 | 13,841 |
| 2026-07-24 | 292.00 | 308.00 | 292.00 | 308.00 | 308.00 | 108,580 |
| 2026-07-23 | 296.00 | 308.00 | 291.00 | 303.00 | 303.00 | 34,003 |
| 2026-07-22 | 295.00 | 300.00 | 292.00 | 298.00 | 298.00 | 10,205 |
| 2026-07-21 | 295.00 | 302.00 | 295.00 | 297.00 | 297.00 | 1,365 |
| 2026-07-20 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | 4,861 |
| 2026-07-17 | 300.00 | 305.00 | 296.00 | 300.00 | 300.00 | 22,537 |
| 2026-07-16 | 305.00 | 311.00 | 300.00 | 300.00 | 300.00 | 21,098 |
| 2026-07-15 | 296.00 | 313.00 | 295.00 | 297.00 | 297.00 | 32,026 |
| 2026-07-14 | 296.00 | 305.00 | 295.00 | 303.00 | 303.00 | 31,170 |
| 2026-07-13 | 311.00 | 311.00 | 296.00 | 302.00 | 302.00 | 3,444 |
| 2026-07-10 | 298.00 | 305.00 | 296.00 | 297.00 | 297.00 | 30,525 |
| 2026-07-09 | 300.00 | 304.00 | 296.67 | 298.00 | 298.00 | 36,280 |
| 2026-07-08 | 300.00 | 309.00 | 300.00 | 300.00 | 300.00 | 15,127 |
| 2026-07-07 | 315.00 | 315.00 | 295.00 | 295.00 | 295.00 | 22,085 |
| 2026-07-06 | 305.00 | 318.00 | 300.00 | 300.00 | 300.00 | 3,686 |
| 2026-07-03 | 320.00 | 320.00 | 302.00 | 312.00 | 312.00 | 20,968 |
| 2026-07-02 | 319.00 | 319.00 | 307.00 | 309.50 | 309.50 | 19,536 |
| 2026-07-01 | 320.00 | 320.00 | 304.00 | 304.00 | 304.00 | 1,472 |
| 2026-06-30 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 10,237 |
| 2026-06-29 | 322.00 | 322.00 | 308.00 | 309.00 | 309.00 | 3,633 |
| 2026-06-26 | 321.00 | 322.00 | 310.56 | 314.00 | 314.00 | 27,509 |
| 2026-06-25 | 315.00 | 326.75 | 309.00 | 311.00 | 311.00 | 22,767 |
| 2026-06-24 | 324.00 | 332.00 | 315.00 | 316.00 | 316.00 | 46,819 |
| 2026-06-23 | 322.00 | 331.00 | 315.00 | 322.00 | 322.00 | 3,331,661 |
| 2026-06-22 | 319.00 | 330.00 | 315.00 | 318.00 | 318.00 | 26,724 |
| 2026-06-19 | 326.00 | 333.00 | 322.00 | 325.00 | 325.00 | 352,064 |
| 2026-06-18 | 313.00 | 330.00 | 312.00 | 327.50 | 327.50 | 29,268 |
| 2026-06-17 | 324.00 | 329.00 | 312.00 | 323.00 | 323.00 | 13,373 |
| 2026-06-16 | 320.00 | 329.00 | 318.00 | 323.00 | 323.00 | 3,760 |
| 2026-06-15 | 312.00 | 329.00 | 312.00 | 320.00 | 320.00 | 29,847 |
| 2026-06-12 | 330.00 | 330.00 | 312.00 | 322.00 | 322.00 | 9,573 |
| 2026-06-11 | 315.40 | 323.50 | 315.40 | 323.50 | 323.50 | 1,116 |
| 2026-06-10 | 312.00 | 327.00 | 312.00 | 319.00 | 319.00 | 19,717 |
| 2026-06-09 | 319.00 | 328.35 | 313.00 | 313.00 | 313.00 | 292,451 |
| 2026-06-08 | 319.00 | 330.00 | 313.00 | 321.00 | 321.00 | 13,869 |
| 2026-06-05 | 327.00 | 330.00 | 322.00 | 322.00 | 322.00 | 28,451 |
| 2026-06-04 | 325.00 | 330.00 | 322.00 | 324.00 | 324.00 | 7,757 |
| 2026-06-03 | 324.00 | 330.00 | 312.00 | 327.00 | 327.00 | 34,752 |
| 2026-06-02 | 325.00 | 325.00 | 313.00 | 319.00 | 319.00 | 8,145 |
| 2026-06-01 | 324.00 | 324.00 | 312.00 | 321.00 | 321.00 | 24,655 |
| 2026-05-29 | 328.00 | 328.55 | 313.00 | 315.00 | 315.00 | 79,161 |
| 2026-05-28 | 319.00 | 328.00 | 312.00 | 314.50 | 314.50 | 39,370 |
| 2026-05-27 | 320.00 | 328.00 | 313.00 | 313.00 | 313.00 | 38,676 |
| 2026-05-26 | 305.00 | 328.00 | 305.00 | 316.00 | 316.00 | 127,558 |
| 2026-05-22 | 305.00 | 309.00 | 296.78 | 303.00 | 303.00 | 6,435 |
| 2026-05-21 | 312.00 | 312.00 | 292.41 | 300.00 | 300.00 | 16,985 |
| 2026-05-20 | 310.00 | 313.00 | 302.00 | 302.00 | 302.00 | 5,727 |
| 2026-05-19 | 301.00 | 313.00 | 301.00 | 307.00 | 307.00 | 2,814 |
| 2026-05-18 | 309.00 | 313.00 | 302.00 | 308.00 | 308.00 | 10,502 |
| 2026-05-15 | 312.00 | 322.00 | 306.00 | 306.00 | 306.00 | 41,613 |
| 2026-05-14 | 325.00 | 325.00 | 310.00 | 313.00 | 313.00 | 15,558 |
| 2026-05-13 | 310.00 | 318.00 | 310.00 | 311.00 | 311.00 | 15,539 |
| 2026-05-12 | 328.00 | 335.00 | 310.00 | 318.00 | 318.00 | 54,125 |
| 2026-05-11 | 315.00 | 320.00 | 311.00 | 313.00 | 313.00 | 14,732 |
| 2026-05-08 | 317.00 | 318.00 | 317.00 | 318.00 | 318.00 | 14,839 |
| 2026-05-07 | 320.00 | 322.00 | 310.00 | 315.00 | 315.00 | 41,660 |
| 2026-05-06 | 321.00 | 321.00 | 310.00 | 317.00 | 317.00 | 38,226 |
| 2026-05-05 | 316.00 | 320.00 | 310.00 | 310.00 | 310.00 | 41,302 |
| 2026-05-01 | 320.00 | 320.00 | 300.00 | 308.00 | 308.00 | 12,683 |
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.