Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 91.350 | 93.800 | 89.500 | 91.900 | 91.900 | 55,903 |
| 2022-01-07 | 89.000 | 92.000 | 89.000 | 90.000 | 90.000 | 120,827 |
| 2022-01-06 | 89.200 | 91.688 | 88.800 | 88.800 | 88.800 | 26,493 |
| 2022-01-05 | 89.000 | 92.926 | 89.000 | 89.000 | 89.000 | 18,947 |
| 2022-01-04 | 89.200 | 92.800 | 89.100 | 91.000 | 91.000 | 66,365 |
| 2021-12-31 | 94.200 | 94.992 | 89.991 | 90.500 | 90.500 | 145,626 |
| 2021-12-30 | 95.200 | 97.800 | 95.200 | 97.000 | 97.000 | 3,320 |
| 2021-12-29 | 96.000 | 97.000 | 91.400 | 95.000 | 95.000 | 45,180 |
| 2021-12-24 | 96.000 | 96.000 | 94.000 | 94.100 | 94.100 | 3,510 |
| 2021-12-23 | 95.000 | 96.000 | 93.816 | 95.000 | 95.000 | 13,332 |
| 2021-12-22 | 94.800 | 95.728 | 92.992 | 94.000 | 94.000 | 38,804 |
| 2021-12-21 | 92.200 | 92.910 | 92.000 | 92.000 | 92.000 | 17,930 |
| 2021-12-20 | 93.200 | 94.700 | 91.200 | 92.900 | 92.900 | 123,962 |
| 2021-12-17 | 93.910 | 94.500 | 93.772 | 94.500 | 94.500 | 28,947 |
| 2021-12-16 | 95.000 | 95.961 | 93.000 | 93.000 | 93.000 | 13,994 |
| 2021-12-15 | 95.800 | 95.800 | 93.200 | 94.500 | 94.500 | 9,635 |
| 2021-12-14 | 93.252 | 94.500 | 93.252 | 94.500 | 94.500 | 4,007 |
| 2021-12-13 | 94.800 | 96.000 | 94.000 | 95.400 | 95.400 | 39,979 |
| 2021-12-10 | 93.200 | 95.000 | 93.200 | 95.000 | 95.000 | 3,147 |
| 2021-12-09 | 94.200 | 99.000 | 89.000 | 94.000 | 94.000 | 134,386 |
| 2021-12-08 | 98.800 | 98.800 | 96.500 | 96.500 | 96.500 | 233 |
| 2021-12-07 | 95.200 | 98.800 | 94.000 | 94.000 | 94.000 | 27,515 |
| 2021-12-06 | 96.800 | 97.200 | 96.000 | 96.000 | 96.000 | 25,133 |
| 2021-12-03 | 95.600 | 97.200 | 95.600 | 97.200 | 97.200 | 12,922 |
| 2021-12-02 | 95.200 | 98.500 | 95.200 | 97.300 | 97.300 | 84,094 |
| 2021-12-01 | 95.460 | 97.404 | 95.460 | 97.000 | 97.000 | 18,039 |
| 2021-11-30 | 95.800 | 96.000 | 93.850 | 95.000 | 95.000 | 17,212 |
| 2021-11-29 | 91.800 | 96.000 | 91.600 | 94.300 | 94.300 | 33,059 |
| 2021-11-26 | 95.600 | 95.800 | 91.800 | 93.800 | 93.800 | 5,834 |
| 2021-11-24 | 95.600 | 98.768 | 95.600 | 97.200 | 97.200 | 17,825 |
| 2021-11-23 | 100.00 | 101.17 | 95.000 | 97.200 | 97.200 | 202,298 |
| 2021-11-22 | 100.50 | 104.50 | 100.00 | 100.00 | 100.00 | 36,222 |
| 2021-11-19 | 104.50 | 104.50 | 101.91 | 102.75 | 102.75 | 6,793 |
| 2021-11-18 | 101.00 | 104.50 | 100.18 | 102.75 | 102.75 | 30,653 |
| 2021-11-17 | 107.00 | 108.50 | 100.00 | 100.00 | 100.00 | 87,398 |
| 2021-11-16 | 106.00 | 109.50 | 105.50 | 107.00 | 107.00 | 49,243 |
| 2021-11-15 | 106.00 | 109.50 | 105.00 | 105.00 | 105.00 | 53,849 |
| 2021-11-12 | 108.00 | 108.50 | 106.00 | 106.00 | 106.00 | 40,831 |
| 2021-11-11 | 104.50 | 107.95 | 104.50 | 106.75 | 106.75 | 22,957 |
| 2021-11-10 | 107.00 | 107.80 | 103.50 | 106.50 | 106.50 | 34,523 |
| 2021-11-09 | 102.50 | 106.56 | 101.28 | 105.00 | 105.00 | 193,509 |
| 2021-11-08 | 102.00 | 104.56 | 98.200 | 102.00 | 102.00 | 282,865 |
| 2021-11-05 | 100.00 | 103.00 | 98.390 | 102.00 | 102.00 | 158,726 |
| 2021-11-04 | 95.400 | 101.00 | 95.400 | 99.600 | 99.600 | 431,638 |
| 2021-11-03 | 95.000 | 97.000 | 90.750 | 97.000 | 97.000 | 432,333 |
| 2021-11-02 | 97.200 | 98.375 | 93.220 | 97.000 | 97.000 | 361,663 |
| 2021-11-01 | 99.000 | 99.000 | 97.281 | 98.400 | 98.400 | 60,085 |
| 2021-10-29 | 99.200 | 102.00 | 98.580 | 102.00 | 102.00 | 30,118 |
| 2021-10-28 | 103.50 | 103.50 | 99.200 | 100.30 | 100.30 | 59,059 |
| 2021-10-27 | 99.200 | 102.00 | 99.000 | 100.00 | 100.00 | 108,656 |
| 2021-10-26 | 97.000 | 100.00 | 97.000 | 99.750 | 99.750 | 200,973 |
| 2021-10-25 | 93.000 | 96.500 | 93.000 | 96.500 | 96.500 | 35,849 |
| 2021-10-22 | 93.200 | 95.750 | 93.200 | 94.900 | 94.900 | 31,780 |
| 2021-10-21 | 96.400 | 96.620 | 93.200 | 95.100 | 95.100 | 8,002 |
← NewerPage 21 of 21 · 1,254 trading days
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.