Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 308.00 | 319.00 | 306.00 | 308.00 | 308.00 | 3,275 |
| 2026-04-29 | 318.00 | 319.00 | 300.00 | 305.00 | 305.00 | 26,324 |
| 2026-04-28 | 312.00 | 320.77 | 309.00 | 311.00 | 311.00 | 68,173 |
| 2026-04-27 | 317.00 | 317.00 | 310.00 | 310.00 | 310.00 | 6,970 |
| 2026-04-24 | 306.00 | 317.00 | 306.00 | 311.00 | 311.00 | 28,316 |
| 2026-04-23 | 303.00 | 319.07 | 303.00 | 310.00 | 310.00 | 5,073 |
| 2026-04-22 | 314.00 | 318.00 | 296.00 | 318.00 | 318.00 | 39,690 |
| 2026-04-21 | 303.00 | 311.00 | 291.00 | 300.00 | 300.00 | 35,939 |
| 2026-04-20 | 295.00 | 306.00 | 290.00 | 290.00 | 290.00 | 59,993 |
| 2026-04-17 | 287.00 | 300.00 | 286.80 | 298.00 | 298.00 | 93,583 |
| 2026-04-16 | 288.00 | 292.00 | 274.00 | 292.00 | 292.00 | 144,804 |
| 2026-04-15 | 277.00 | 285.00 | 271.00 | 284.00 | 284.00 | 40,548 |
| 2026-04-14 | 274.00 | 290.00 | 274.00 | 278.00 | 278.00 | 14,245 |
| 2026-04-13 | 287.00 | 287.00 | 274.00 | 278.00 | 278.00 | 11,076 |
| 2026-04-10 | 274.00 | 292.00 | 274.00 | 274.00 | 274.00 | 28,264 |
| 2026-04-09 | 282.00 | 289.01 | 278.98 | 282.00 | 282.00 | 48,203 |
| 2026-04-08 | 289.00 | 295.00 | 286.45 | 291.00 | 291.00 | 26,681 |
| 2026-04-07 | 276.00 | 285.00 | 276.00 | 277.00 | 277.00 | 21,935 |
| 2026-04-02 | 273.00 | 289.00 | 272.00 | 272.00 | 272.00 | 13,069 |
| 2026-04-01 | 272.00 | 286.00 | 272.00 | 279.00 | 279.00 | 49,449 |
| 2026-03-31 | 266.00 | 273.00 | 263.42 | 272.00 | 272.00 | 67,844 |
| 2026-03-30 | 253.00 | 273.00 | 253.00 | 266.00 | 266.00 | 28,945 |
| 2026-03-27 | 252.00 | 270.00 | 252.00 | 261.00 | 261.00 | 19,477 |
| 2026-03-26 | 272.00 | 272.00 | 257.58 | 259.00 | 259.00 | 26,595 |
| 2026-03-25 | 257.00 | 273.00 | 257.00 | 260.00 | 260.00 | 79,582 |
| 2026-03-24 | 270.00 | 275.00 | 247.22 | 260.00 | 260.00 | 58,930 |
| 2026-03-23 | 277.00 | 297.00 | 256.65 | 262.00 | 262.00 | 71,903 |
| 2026-03-20 | 295.00 | 295.00 | 281.00 | 285.00 | 285.00 | 5,797 |
| 2026-03-19 | 305.00 | 305.00 | 277.00 | 295.00 | 295.00 | 60,630 |
| 2026-03-18 | 305.00 | 305.00 | 295.00 | 298.00 | 298.00 | 12,246 |
| 2026-03-17 | 305.00 | 305.00 | 286.00 | 297.00 | 297.00 | 12,272 |
| 2026-03-16 | 304.00 | 304.00 | 285.00 | 297.00 | 297.00 | 23,414 |
| 2026-03-13 | 310.00 | 311.00 | 298.54 | 300.00 | 300.00 | 45,598 |
| 2026-03-12 | 314.00 | 328.00 | 313.00 | 313.00 | 313.00 | 9,928 |
| 2026-03-11 | 310.00 | 329.00 | 310.00 | 329.00 | 329.00 | 747 |
| 2026-03-10 | 318.00 | 326.00 | 313.75 | 320.00 | 320.00 | 8,044 |
| 2026-03-09 | 310.00 | 322.34 | 310.00 | 312.00 | 312.00 | 45,782 |
| 2026-03-06 | 329.00 | 329.00 | 311.78 | 324.00 | 324.00 | 40,953 |
| 2026-03-05 | 315.00 | 325.00 | 310.00 | 324.00 | 324.00 | 18,261 |
| 2026-03-04 | 333.00 | 333.00 | 310.00 | 310.00 | 310.00 | 24,620 |
| 2026-03-03 | 320.00 | 339.00 | 320.00 | 322.00 | 322.00 | 23,775 |
| 2026-03-02 | 320.00 | 337.00 | 320.00 | 326.00 | 326.00 | 18,017 |
| 2026-02-27 | 326.00 | 334.00 | 320.00 | 330.00 | 330.00 | 60,636 |
| 2026-02-26 | 342.00 | 342.00 | 320.00 | 327.00 | 327.00 | 51,053 |
| 2026-02-25 | 328.00 | 341.00 | 321.00 | 330.00 | 330.00 | 23,872 |
| 2026-02-24 | 345.00 | 345.00 | 320.00 | 327.00 | 327.00 | 20,177 |
| 2026-02-23 | 332.00 | 339.86 | 319.00 | 331.00 | 331.00 | 62,069 |
| 2026-02-20 | 330.00 | 330.00 | 325.00 | 327.50 | 327.50 | 15,909 |
| 2026-02-19 | 324.00 | 334.00 | 307.00 | 328.00 | 328.00 | 147,082 |
| 2026-02-18 | 315.00 | 326.00 | 314.00 | 323.00 | 323.00 | 62,909 |
| 2026-02-17 | 319.00 | 327.00 | 316.00 | 318.00 | 318.00 | 105,891 |
| 2026-02-16 | 325.00 | 338.00 | 313.00 | 325.00 | 325.00 | 56,563 |
| 2026-02-13 | 329.00 | 347.00 | 328.00 | 329.00 | 329.00 | 53,740 |
| 2026-02-12 | 320.00 | 353.75 | 320.00 | 333.00 | 333.00 | 173,539 |
| 2026-02-11 | 306.00 | 320.00 | 303.97 | 320.00 | 320.00 | 46,771 |
| 2026-02-10 | 318.00 | 318.00 | 302.00 | 312.00 | 312.00 | 65,021 |
| 2026-02-09 | 300.00 | 315.00 | 285.00 | 311.00 | 311.00 | 77,013 |
| 2026-02-06 | 281.00 | 300.00 | 271.00 | 300.00 | 300.00 | 73,309 |
| 2026-02-05 | 290.00 | 294.00 | 273.00 | 279.00 | 279.00 | 35,878 |
| 2026-02-04 | 293.00 | 300.00 | 290.00 | 290.00 | 290.00 | 31,119 |
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.