Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 184.00 | 189.50 | 181.93 | 186.00 | 186.00 | 366,492 |
| 2025-11-05 | 182.00 | 190.00 | 182.00 | 182.00 | 182.00 | 113,393 |
| 2025-11-04 | 180.00 | 190.00 | 180.00 | 184.00 | 184.00 | 65,298 |
| 2025-11-03 | 188.00 | 198.50 | 182.53 | 185.00 | 185.00 | 126,444 |
| 2025-10-31 | 198.50 | 198.50 | 188.00 | 190.00 | 190.00 | 279 |
| 2025-10-30 | 190.00 | 198.50 | 188.00 | 190.00 | 190.00 | 52,826 |
| 2025-10-29 | 193.00 | 198.50 | 190.43 | 194.50 | 194.50 | 45,803 |
| 2025-10-28 | 191.00 | 198.50 | 190.00 | 191.00 | 191.00 | 6,375 |
| 2025-10-27 | 191.00 | 198.50 | 190.00 | 191.00 | 191.00 | 4,464 |
| 2025-10-24 | 192.50 | 198.50 | 190.50 | 194.50 | 194.50 | 22,111 |
| 2025-10-23 | 191.50 | 198.50 | 190.00 | 196.75 | 196.75 | 40,076 |
| 2025-10-22 | 192.50 | 198.50 | 192.00 | 194.00 | 194.00 | 30,269 |
| 2025-10-21 | 205.00 | 206.00 | 191.05 | 192.50 | 192.50 | 125,020 |
| 2025-10-20 | 200.00 | 209.00 | 196.50 | 205.00 | 205.00 | 132,928 |
| 2025-10-17 | 206.00 | 209.00 | 199.78 | 205.00 | 205.00 | 61,646 |
| 2025-10-16 | 198.00 | 213.00 | 198.00 | 209.00 | 209.00 | 388,861 |
| 2025-10-15 | 195.00 | 202.00 | 193.50 | 196.75 | 196.75 | 813,740 |
| 2025-10-14 | 194.00 | 197.80 | 186.00 | 194.00 | 194.00 | 135,279 |
| 2025-10-13 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 3,908,227 |
| 2025-10-10 | 184.50 | 184.50 | 178.00 | 184.00 | 184.00 | 31,208 |
| 2025-10-09 | 184.50 | 184.50 | 178.33 | 181.50 | 181.50 | 8,029 |
| 2025-10-08 | 187.00 | 187.00 | 178.13 | 187.00 | 187.00 | 5,245 |
| 2025-10-07 | 179.50 | 185.00 | 179.50 | 182.25 | 182.25 | 17,589 |
| 2025-10-06 | 180.50 | 185.00 | 177.00 | 185.00 | 185.00 | 69,313 |
| 2025-10-03 | 180.00 | 184.51 | 176.00 | 182.25 | 182.25 | 31,967 |
| 2025-10-02 | 183.00 | 184.50 | 177.00 | 183.00 | 183.00 | 22,615 |
| 2025-10-01 | 179.00 | 182.70 | 179.00 | 181.75 | 181.75 | 26,103 |
| 2025-09-30 | 185.00 | 185.00 | 176.50 | 185.00 | 185.00 | 47,635 |
| 2025-09-29 | 182.00 | 185.50 | 177.00 | 185.50 | 185.50 | 31,615 |
| 2025-09-26 | 181.50 | 188.00 | 177.28 | 185.00 | 185.00 | 100,562 |
| 2025-09-25 | 181.50 | 191.00 | 181.50 | 186.00 | 186.00 | 32,855 |
| 2025-09-24 | 185.50 | 194.00 | 185.50 | 189.00 | 189.00 | 9,345,124 |
| 2025-09-23 | 192.50 | 199.50 | 185.00 | 189.50 | 189.50 | 56,225 |
| 2025-09-22 | 183.00 | 200.00 | 183.00 | 194.00 | 194.00 | 304,401 |
| 2025-09-19 | 180.50 | 190.00 | 180.50 | 188.00 | 188.00 | 1,068,509 |
| 2025-09-18 | 178.00 | 190.00 | 176.00 | 185.00 | 185.00 | 92,073 |
| 2025-09-17 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | 96,676 |
| 2025-09-16 | 188.00 | 189.20 | 182.50 | 182.50 | 182.50 | 31,539 |
| 2025-09-15 | 188.00 | 197.00 | 188.00 | 189.50 | 189.50 | 14,879 |
| 2025-09-12 | 193.00 | 194.10 | 191.00 | 191.00 | 191.00 | 122,477 |
| 2025-09-11 | 190.00 | 198.00 | 189.00 | 198.00 | 198.00 | 656,577 |
| 2025-09-10 | 190.50 | 199.50 | 188.00 | 189.00 | 189.00 | 68,886 |
| 2025-09-09 | 193.00 | 198.00 | 188.36 | 193.00 | 193.00 | 78,362 |
| 2025-09-08 | 195.00 | 196.00 | 188.85 | 191.00 | 191.00 | 38,539 |
| 2025-09-05 | 188.00 | 194.00 | 186.31 | 188.00 | 188.00 | 31,937 |
| 2025-09-04 | 190.00 | 193.50 | 185.99 | 189.00 | 189.00 | 42,826 |
| 2025-09-03 | 194.00 | 202.00 | 189.00 | 190.50 | 190.50 | 87,034 |
| 2025-09-02 | 197.00 | 202.50 | 193.00 | 196.25 | 196.25 | 126,247 |
| 2025-09-01 | 187.00 | 196.00 | 183.53 | 196.00 | 196.00 | 153,033 |
| 2025-08-29 | 181.00 | 186.50 | 181.00 | 185.50 | 185.50 | 44,037 |
| 2025-08-28 | 185.00 | 186.50 | 180.13 | 182.00 | 182.00 | 33,848 |
| 2025-08-27 | 181.00 | 187.00 | 178.43 | 181.00 | 181.00 | 12,169 |
| 2025-08-26 | 180.00 | 186.50 | 180.00 | 183.25 | 183.25 | 8,228 |
| 2025-08-22 | 181.00 | 186.50 | 181.00 | 184.00 | 184.00 | 41,701 |
| 2025-08-21 | 181.00 | 187.00 | 180.00 | 184.00 | 184.00 | 36,646 |
| 2025-08-20 | 184.50 | 189.50 | 182.45 | 184.00 | 184.00 | 36,926 |
| 2025-08-19 | 183.50 | 190.00 | 180.04 | 187.75 | 187.75 | 22,637 |
| 2025-08-18 | 185.50 | 192.00 | 184.00 | 187.75 | 187.75 | 37,533 |
| 2025-08-15 | 191.50 | 191.50 | 186.90 | 189.00 | 189.00 | 15,487 |
| 2025-08-14 | 184.50 | 191.50 | 180.50 | 188.00 | 188.00 | 691 |
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.