Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 105.00 | 113.00 | 104.51 | 112.00 | 112.00 | 549,974 |
| 2022-04-01 | 103.00 | 108.00 | 101.50 | 108.00 | 108.00 | 281,229 |
| 2022-03-31 | 104.44 | 104.44 | 102.06 | 103.00 | 103.00 | 7,889 |
| 2022-03-30 | 101.50 | 105.00 | 101.50 | 103.00 | 103.00 | 56,228 |
| 2022-03-29 | 101.74 | 103.50 | 101.60 | 102.50 | 102.50 | 34,979 |
| 2022-03-28 | 101.86 | 104.50 | 101.00 | 103.00 | 103.00 | 4,647 |
| 2022-03-25 | 101.86 | 104.50 | 101.52 | 103.00 | 103.00 | 13,084 |
| 2022-03-24 | 103.00 | 104.50 | 102.00 | 103.00 | 103.00 | 44,031 |
| 2022-03-23 | 103.50 | 106.50 | 103.03 | 105.00 | 105.00 | 49,240 |
| 2022-03-22 | 103.68 | 105.00 | 103.68 | 105.00 | 105.00 | 5,033 |
| 2022-03-21 | 103.50 | 107.00 | 103.24 | 105.00 | 105.00 | 59,270 |
| 2022-03-18 | 107.00 | 107.00 | 105.00 | 105.75 | 105.75 | 48,220 |
| 2022-03-17 | 106.00 | 106.50 | 103.00 | 105.00 | 105.00 | 21,631 |
| 2022-03-16 | 105.00 | 108.00 | 104.50 | 105.75 | 105.75 | 127,450 |
| 2022-03-15 | 101.50 | 104.14 | 98.472 | 102.50 | 102.50 | 119,088 |
| 2022-03-14 | 105.50 | 107.85 | 100.00 | 100.25 | 100.25 | 185,738 |
| 2022-03-11 | 107.00 | 110.40 | 105.60 | 106.25 | 106.25 | 28,983 |
| 2022-03-10 | 110.00 | 110.50 | 105.59 | 107.25 | 107.25 | 153,006 |
| 2022-03-09 | 103.50 | 110.00 | 103.00 | 110.00 | 110.00 | 459,936 |
| 2022-03-08 | 90.400 | 102.17 | 90.144 | 100.35 | 100.35 | 664,617 |
| 2022-03-07 | 89.800 | 90.000 | 85.683 | 89.300 | 89.300 | 66,119 |
| 2022-03-04 | 83.800 | 88.000 | 82.018 | 86.100 | 86.100 | 116,893 |
| 2022-03-03 | 86.000 | 87.800 | 80.000 | 80.000 | 80.000 | 124,693 |
| 2022-03-02 | 84.200 | 87.800 | 84.200 | 86.400 | 86.400 | 14,441 |
| 2022-03-01 | 85.400 | 86.800 | 84.000 | 85.400 | 85.400 | 48,979 |
| 2022-02-28 | 85.200 | 87.440 | 84.355 | 85.400 | 85.400 | 41,988 |
| 2022-02-25 | 87.480 | 87.480 | 86.000 | 86.800 | 86.800 | 4,132 |
| 2022-02-24 | 84.200 | 86.800 | 84.168 | 85.000 | 85.000 | 57,623 |
| 2022-02-23 | 85.980 | 87.500 | 85.980 | 86.100 | 86.100 | 71,400 |
| 2022-02-22 | 86.200 | 87.820 | 85.000 | 86.600 | 86.600 | 188,846 |
| 2022-02-21 | 88.800 | 89.800 | 87.676 | 88.000 | 88.000 | 22,046 |
| 2022-02-18 | 88.800 | 99.000 | 86.794 | 87.200 | 87.200 | 24,671 |
| 2022-02-17 | 88.800 | 89.000 | 86.794 | 89.000 | 89.000 | 1,532 |
| 2022-02-16 | 86.200 | 89.000 | 84.000 | 89.000 | 89.000 | 108,711 |
| 2022-02-15 | 86.800 | 89.116 | 86.600 | 88.300 | 88.300 | 17,342 |
| 2022-02-14 | 85.200 | 87.496 | 85.000 | 85.000 | 85.000 | 18,928 |
| 2022-02-11 | 90.000 | 90.680 | 86.200 | 88.000 | 88.000 | 2,924 |
| 2022-02-10 | 87.200 | 90.600 | 87.000 | 87.000 | 87.000 | 108,647 |
| 2022-02-09 | 89.000 | 90.200 | 87.000 | 87.000 | 87.000 | 77,492 |
| 2022-02-08 | 89.200 | 91.440 | 89.200 | 90.800 | 90.800 | 7,534 |
| 2022-02-07 | 90.200 | 92.540 | 88.000 | 90.000 | 90.000 | 115,146 |
| 2022-02-04 | 90.746 | 91.500 | 90.000 | 91.500 | 91.500 | 12,052 |
| 2022-02-03 | 92.468 | 92.468 | 91.600 | 91.600 | 91.600 | 1,750 |
| 2022-02-02 | 92.600 | 93.000 | 88.334 | 93.000 | 93.000 | 45,157 |
| 2022-02-01 | 92.000 | 92.600 | 87.000 | 92.300 | 92.300 | 17,606 |
| 2022-01-31 | 89.800 | 92.000 | 86.560 | 92.000 | 92.000 | 173,629 |
| 2022-01-28 | 88.400 | 88.400 | 85.200 | 86.800 | 86.800 | 30,828 |
| 2022-01-27 | 89.800 | 89.800 | 86.800 | 88.400 | 88.400 | 75,598 |
| 2022-01-26 | 87.500 | 87.500 | 84.820 | 87.500 | 87.500 | 139,200 |
| 2022-01-25 | 85.000 | 87.500 | 84.800 | 86.400 | 86.400 | 185,270 |
| 2022-01-24 | 86.000 | 87.136 | 84.600 | 86.200 | 86.200 | 48,282 |
| 2022-01-21 | 86.200 | 87.000 | 86.000 | 86.000 | 86.000 | 2,227,825 |
| 2022-01-20 | 88.540 | 88.914 | 86.876 | 88.000 | 88.000 | 31,539 |
| 2022-01-19 | 88.800 | 88.800 | 86.644 | 87.500 | 87.500 | 25,402 |
| 2022-01-18 | 90.000 | 91.000 | 85.588 | 86.900 | 86.900 | 200,633 |
| 2022-01-17 | 88.800 | 90.600 | 88.800 | 90.600 | 90.600 | 7,049 |
| 2022-01-14 | 93.600 | 93.600 | 88.800 | 88.800 | 88.800 | 10,783 |
| 2022-01-13 | 89.000 | 93.320 | 89.000 | 91.900 | 91.900 | 70,532 |
| 2022-01-12 | 89.000 | 91.400 | 89.000 | 91.400 | 91.400 | 2,097 |
| 2022-01-11 | 91.414 | 93.362 | 89.900 | 91.900 | 91.900 | 20,119 |
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.