Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 306.00 | 314.00 | 293.00 | 293.00 | 293.00 | 191,421 |
| 2026-02-02 | 303.00 | 309.00 | 295.00 | 305.00 | 305.00 | 80,643 |
| 2026-01-30 | 305.00 | 319.00 | 305.00 | 309.00 | 309.00 | 37,720 |
| 2026-01-29 | 290.00 | 322.00 | 290.00 | 315.00 | 315.00 | 245,085 |
| 2026-01-28 | 274.00 | 300.00 | 274.00 | 295.00 | 295.00 | 244,118 |
| 2026-01-27 | 290.00 | 290.00 | 275.00 | 275.00 | 275.00 | 65,176 |
| 2026-01-26 | 294.00 | 294.00 | 279.00 | 284.00 | 284.00 | 89,977 |
| 2026-01-23 | 290.00 | 290.00 | 278.00 | 290.00 | 290.00 | 93,089 |
| 2026-01-22 | 281.00 | 297.00 | 271.00 | 284.00 | 284.00 | 485,498 |
| 2026-01-21 | 283.00 | 291.00 | 278.13 | 284.50 | 284.50 | 45,895 |
| 2026-01-20 | 290.00 | 290.00 | 281.25 | 283.00 | 283.00 | 92,980 |
| 2026-01-19 | 290.00 | 290.00 | 275.00 | 285.00 | 285.00 | 243,502 |
| 2026-01-16 | 272.00 | 278.00 | 264.00 | 278.00 | 278.00 | 69,435 |
| 2026-01-15 | 269.00 | 278.00 | 268.00 | 273.00 | 273.00 | 42,182 |
| 2026-01-14 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 75,163 |
| 2026-01-13 | 268.00 | 274.00 | 266.24 | 270.00 | 270.00 | 41,565 |
| 2026-01-12 | 261.00 | 275.00 | 261.00 | 269.00 | 269.00 | 183,321 |
| 2026-01-09 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 72,822 |
| 2026-01-08 | 260.00 | 264.75 | 255.00 | 260.00 | 260.00 | 62,158 |
| 2026-01-07 | 261.00 | 265.00 | 257.52 | 260.00 | 260.00 | 60,007 |
| 2026-01-06 | 267.00 | 273.00 | 261.00 | 261.00 | 261.00 | 67,914 |
| 2026-01-05 | 262.00 | 269.00 | 256.00 | 269.00 | 269.00 | 105,908 |
| 2026-01-02 | 260.00 | 265.00 | 257.35 | 259.50 | 259.50 | 45,186 |
| 2025-12-31 | 260.00 | 269.00 | 260.00 | 269.00 | 269.00 | 69,485 |
| 2025-12-30 | 256.00 | 264.00 | 251.00 | 264.00 | 264.00 | 117,847 |
| 2025-12-29 | 247.00 | 264.00 | 247.00 | 256.00 | 256.00 | 199,156 |
| 2025-12-24 | 245.00 | 257.00 | 234.00 | 257.00 | 257.00 | 79,640 |
| 2025-12-23 | 244.00 | 245.00 | 235.67 | 236.00 | 236.00 | 749,323 |
| 2025-12-22 | 245.00 | 245.00 | 236.00 | 238.00 | 238.00 | 146,750 |
| 2025-12-19 | 235.00 | 248.00 | 234.99 | 240.00 | 240.00 | 146,891 |
| 2025-12-18 | 234.00 | 235.00 | 231.40 | 233.00 | 233.00 | 30,357 |
| 2025-12-17 | 231.00 | 235.00 | 230.31 | 233.00 | 233.00 | 370,119 |
| 2025-12-16 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | 92,796 |
| 2025-12-15 | 234.00 | 241.00 | 228.00 | 238.00 | 238.00 | 33,025 |
| 2025-12-12 | 231.00 | 237.54 | 231.00 | 234.00 | 234.00 | 43,109 |
| 2025-12-11 | 233.00 | 238.00 | 231.30 | 232.00 | 232.00 | 11,688 |
| 2025-12-10 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 25,199 |
| 2025-12-09 | 234.00 | 237.00 | 230.00 | 234.00 | 234.00 | 44,291 |
| 2025-12-08 | 229.00 | 241.00 | 229.00 | 236.00 | 236.00 | 99,531 |
| 2025-12-05 | 235.00 | 241.00 | 225.30 | 241.00 | 241.00 | 158,120 |
| 2025-12-04 | 228.00 | 234.00 | 225.00 | 228.00 | 228.00 | 148,330 |
| 2025-12-03 | 220.00 | 230.00 | 216.93 | 229.00 | 229.00 | 324,400 |
| 2025-12-02 | 209.00 | 220.00 | 202.30 | 220.00 | 220.00 | 296,675 |
| 2025-12-01 | 198.00 | 215.00 | 198.00 | 210.00 | 210.00 | 209,362 |
| 2025-11-28 | 200.00 | 205.70 | 199.84 | 204.00 | 204.00 | 236,373 |
| 2025-11-27 | 195.50 | 200.00 | 195.00 | 195.00 | 195.00 | 1,253 |
| 2025-11-26 | 195.50 | 205.00 | 194.50 | 196.00 | 196.00 | 16,661 |
| 2025-11-25 | 205.00 | 205.00 | 195.50 | 199.00 | 199.00 | 25,209 |
| 2025-11-24 | 195.50 | 206.00 | 195.50 | 200.00 | 200.00 | 99,710 |
| 2025-11-21 | 195.00 | 201.00 | 192.50 | 197.00 | 197.00 | 77,554 |
| 2025-11-20 | 188.00 | 195.00 | 185.57 | 193.00 | 193.00 | 36,774 |
| 2025-11-19 | 181.50 | 188.00 | 180.50 | 184.75 | 184.75 | 9,340 |
| 2025-11-18 | 185.00 | 188.00 | 181.50 | 186.00 | 186.00 | 16,384 |
| 2025-11-17 | 187.00 | 190.00 | 178.50 | 187.00 | 187.00 | 5,437 |
| 2025-11-14 | 180.50 | 189.54 | 178.50 | 186.50 | 186.50 | 508,134 |
| 2025-11-13 | 183.00 | 190.00 | 179.14 | 189.50 | 189.50 | 60,029 |
| 2025-11-12 | 186.00 | 190.00 | 183.00 | 183.00 | 183.00 | 93,369 |
| 2025-11-11 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | 46,108 |
| 2025-11-10 | 180.50 | 190.00 | 180.50 | 188.00 | 188.00 | 24,038 |
| 2025-11-07 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 86,537 |
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.