Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 185.00 | 191.00 | 180.50 | 187.00 | 187.00 | 9,432 |
| 2025-08-12 | 180.00 | 191.00 | 180.00 | 188.00 | 188.00 | 13,348 |
| 2025-08-11 | 185.00 | 191.50 | 180.00 | 180.00 | 180.00 | 14,546 |
| 2025-08-08 | 184.50 | 191.50 | 184.50 | 187.75 | 187.75 | 14,562 |
| 2025-08-07 | 185.00 | 191.00 | 180.50 | 190.00 | 190.00 | 8,409 |
| 2025-08-06 | 190.00 | 191.50 | 185.50 | 189.50 | 189.50 | 7,624 |
| 2025-08-05 | 188.00 | 190.82 | 188.00 | 190.00 | 190.00 | 4,086 |
| 2025-08-04 | 187.00 | 191.50 | 186.06 | 191.50 | 191.50 | 2,298 |
| 2025-08-01 | 185.00 | 191.00 | 184.56 | 188.00 | 188.00 | 105,918 |
| 2025-07-31 | 185.00 | 191.00 | 183.43 | 185.00 | 185.00 | 1,616,193 |
| 2025-07-30 | 187.00 | 191.00 | 180.00 | 188.50 | 188.50 | 45,177 |
| 2025-07-29 | 188.00 | 190.20 | 186.20 | 188.00 | 188.00 | 2,085 |
| 2025-07-28 | 185.00 | 191.50 | 183.46 | 191.50 | 191.50 | 69,340 |
| 2025-07-25 | 175.00 | 183.00 | 172.85 | 181.00 | 181.00 | 254,540 |
| 2025-07-24 | 185.50 | 186.00 | 176.00 | 178.00 | 178.00 | 237,258 |
| 2025-07-23 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | 50,215 |
| 2025-07-22 | 185.50 | 193.50 | 180.73 | 185.50 | 185.50 | 26,343 |
| 2025-07-21 | 191.00 | 197.50 | 185.00 | 185.00 | 185.00 | 71,711 |
| 2025-07-18 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | 12,097 |
| 2025-07-17 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | 18,955 |
| 2025-07-16 | 194.00 | 198.00 | 190.00 | 193.00 | 193.00 | 551,494 |
| 2025-07-15 | 191.00 | 195.00 | 189.00 | 193.00 | 193.00 | 3,565 |
| 2025-07-14 | 190.00 | 194.75 | 186.50 | 190.00 | 190.00 | 73,073 |
| 2025-07-11 | 188.00 | 200.00 | 186.00 | 190.00 | 190.00 | 91,232 |
| 2025-07-10 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 43,580 |
| 2025-07-09 | 193.00 | 196.00 | 191.92 | 193.00 | 193.00 | 33,266 |
| 2025-07-08 | 190.00 | 195.00 | 186.63 | 193.00 | 193.00 | 133,881 |
| 2025-07-07 | 202.00 | 206.95 | 186.40 | 187.00 | 187.00 | 357,195 |
| 2025-07-04 | 194.50 | 201.00 | 194.36 | 197.00 | 197.00 | 52,569 |
| 2025-07-03 | 195.00 | 198.00 | 192.00 | 193.00 | 193.00 | 126,294 |
| 2025-07-02 | 195.00 | 201.92 | 192.00 | 192.00 | 192.00 | 226,363 |
| 2025-07-01 | 195.00 | 205.36 | 194.00 | 194.00 | 194.00 | 446,526 |
| 2025-06-30 | 194.00 | 198.00 | 185.50 | 191.50 | 191.50 | 128,936 |
| 2025-06-27 | 188.00 | 196.00 | 183.40 | 192.00 | 192.00 | 199,865 |
| 2025-06-26 | 183.00 | 188.50 | 183.00 | 186.00 | 186.00 | 45,178 |
| 2025-06-25 | 184.00 | 188.00 | 178.97 | 179.00 | 179.00 | 85,027 |
| 2025-06-24 | 177.50 | 181.20 | 173.50 | 174.00 | 174.00 | 41,324 |
| 2025-06-23 | 175.50 | 185.00 | 173.50 | 173.50 | 173.50 | 67,567 |
| 2025-06-20 | 175.50 | 184.05 | 175.50 | 180.00 | 180.00 | 42,984 |
| 2025-06-19 | 175.50 | 185.99 | 175.50 | 175.50 | 175.50 | 15,506 |
| 2025-06-18 | 178.00 | 185.00 | 174.00 | 177.00 | 177.00 | 47,674 |
| 2025-06-17 | 170.00 | 172.00 | 162.40 | 172.00 | 172.00 | 16,831 |
| 2025-06-16 | 164.50 | 168.00 | 164.47 | 167.00 | 167.00 | 53,579 |
| 2025-06-13 | 165.00 | 168.28 | 160.00 | 166.00 | 166.00 | 75,394 |
| 2025-06-12 | 158.00 | 164.78 | 158.00 | 158.00 | 158.00 | 21,212 |
| 2025-06-11 | 161.00 | 168.00 | 158.00 | 163.00 | 163.00 | 312,955 |
| 2025-06-10 | 165.00 | 165.50 | 161.68 | 164.25 | 164.25 | 44,512 |
| 2025-06-09 | 163.50 | 170.00 | 161.80 | 165.00 | 165.00 | 9,265 |
| 2025-06-06 | 164.50 | 170.00 | 163.59 | 168.50 | 168.50 | 16,648 |
| 2025-06-05 | 161.00 | 169.50 | 153.48 | 167.00 | 167.00 | 202,861 |
| 2025-06-04 | 170.00 | 170.00 | 163.83 | 166.00 | 166.00 | 118,131 |
| 2025-06-03 | 164.00 | 172.50 | 163.00 | 163.00 | 163.00 | 7,277 |
| 2025-06-02 | 171.00 | 180.00 | 164.25 | 164.25 | 164.25 | 101,657 |
| 2025-05-30 | 174.00 | 179.50 | 170.50 | 170.50 | 170.50 | 23,342 |
| 2025-05-29 | 180.00 | 180.50 | 169.58 | 173.00 | 173.00 | 17,573 |
| 2025-05-28 | 176.00 | 180.00 | 174.50 | 180.00 | 180.00 | 18,113 |
| 2025-05-27 | 174.50 | 180.00 | 174.50 | 176.00 | 176.00 | 10,988 |
| 2025-05-23 | 179.50 | 180.10 | 176.00 | 180.00 | 180.00 | 15,468 |
| 2025-05-22 | 174.00 | 177.25 | 174.00 | 177.25 | 177.25 | 3,632 |
| 2025-05-21 | 175.00 | 180.00 | 173.91 | 174.50 | 174.50 | 26,678 |
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.