Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 175.50 | 180.00 | 175.00 | 175.00 | 175.00 | 10,071 |
| 2025-05-19 | 178.50 | 179.50 | 173.55 | 176.00 | 176.00 | 15,260 |
| 2025-05-16 | 174.50 | 176.00 | 170.70 | 174.00 | 174.00 | 42,077 |
| 2025-05-15 | 171.00 | 173.50 | 171.00 | 173.00 | 173.00 | 12,593 |
| 2025-05-14 | 171.00 | 177.00 | 170.50 | 171.00 | 171.00 | 17,539 |
| 2025-05-13 | 171.50 | 175.28 | 171.23 | 172.00 | 172.00 | 9,379 |
| 2025-05-12 | 174.00 | 179.00 | 171.18 | 172.50 | 172.50 | 19,988 |
| 2025-05-09 | 173.00 | 177.50 | 172.15 | 176.00 | 176.00 | 43,509 |
| 2025-05-08 | 169.00 | 173.00 | 165.53 | 173.00 | 173.00 | 15,243 |
| 2025-05-07 | 170.00 | 170.17 | 166.54 | 168.25 | 168.25 | 24,348 |
| 2025-05-06 | 182.00 | 184.99 | 170.00 | 170.00 | 170.00 | 90,063 |
| 2025-05-02 | 187.00 | 188.50 | 183.00 | 183.00 | 183.00 | 52,034 |
| 2025-05-01 | 188.00 | 195.00 | 186.00 | 189.75 | 189.75 | 37,275 |
| 2025-04-30 | 193.00 | 193.53 | 188.50 | 190.00 | 190.00 | 31,113 |
| 2025-04-29 | 188.00 | 192.00 | 186.00 | 190.00 | 190.00 | 92,648 |
| 2025-04-28 | 184.00 | 189.00 | 183.78 | 187.50 | 187.50 | 122,739 |
| 2025-04-25 | 179.50 | 186.15 | 173.80 | 185.50 | 185.50 | 78,305 |
| 2025-04-24 | 175.00 | 179.50 | 174.03 | 177.00 | 177.00 | 14,990 |
| 2025-04-23 | 174.00 | 179.00 | 171.78 | 176.75 | 176.75 | 12,728 |
| 2025-04-22 | 175.00 | 179.50 | 172.50 | 173.75 | 173.75 | 40,247 |
| 2025-04-17 | 171.50 | 178.02 | 165.00 | 175.50 | 175.50 | 183,831 |
| 2025-04-16 | 178.00 | 184.50 | 172.00 | 175.00 | 175.00 | 62,051 |
| 2025-04-15 | 172.50 | 184.00 | 172.50 | 177.75 | 177.75 | 39,904 |
| 2025-04-14 | 162.00 | 172.50 | 161.75 | 172.50 | 172.50 | 65,724 |
| 2025-04-11 | 165.00 | 170.00 | 152.50 | 162.00 | 162.00 | 252,344 |
| 2025-04-10 | 165.00 | 171.30 | 164.50 | 165.00 | 165.00 | 33,885 |
| 2025-04-09 | 162.50 | 172.00 | 159.00 | 162.50 | 162.50 | 58,970 |
| 2025-04-08 | 170.00 | 172.00 | 165.25 | 170.00 | 170.00 | 34,141 |
| 2025-04-07 | 160.00 | 169.50 | 146.00 | 163.00 | 163.00 | 180,310 |
| 2025-04-04 | 179.00 | 179.10 | 161.90 | 170.00 | 170.00 | 122,317 |
| 2025-04-03 | 172.50 | 179.00 | 172.50 | 179.00 | 179.00 | 32,357 |
| 2025-04-02 | 177.00 | 182.00 | 174.99 | 180.00 | 180.00 | 62,474 |
| 2025-04-01 | 175.00 | 178.00 | 170.00 | 178.00 | 178.00 | 115,719 |
| 2025-03-31 | 170.00 | 172.00 | 162.00 | 172.00 | 172.00 | 110,305 |
| 2025-03-28 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 79,568 |
| 2025-03-27 | 177.00 | 179.00 | 165.62 | 170.00 | 170.00 | 57,181 |
| 2025-03-26 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | 60,153 |
| 2025-03-25 | 181.00 | 186.00 | 178.00 | 184.00 | 184.00 | 39,530 |
| 2025-03-24 | 185.00 | 188.00 | 181.30 | 185.00 | 185.00 | 228,912 |
| 2025-03-21 | 182.00 | 185.01 | 182.00 | 183.00 | 183.00 | 24,202 |
| 2025-03-20 | 184.00 | 188.00 | 183.20 | 188.00 | 188.00 | 97,712 |
| 2025-03-19 | 182.00 | 186.00 | 182.00 | 184.00 | 184.00 | 30,777 |
| 2025-03-18 | 180.00 | 187.00 | 180.00 | 184.00 | 184.00 | 86,949 |
| 2025-03-17 | 182.00 | 185.00 | 174.68 | 183.00 | 183.00 | 238,907 |
| 2025-03-14 | 184.00 | 192.00 | 182.00 | 184.00 | 184.00 | 40,386 |
| 2025-03-13 | 185.00 | 187.97 | 182.00 | 185.00 | 185.00 | 35,664 |
| 2025-03-12 | 185.00 | 187.50 | 180.00 | 187.50 | 187.50 | 89,590 |
| 2025-03-11 | 193.00 | 193.00 | 181.00 | 181.00 | 181.00 | 79,547 |
| 2025-03-10 | 188.00 | 194.75 | 188.00 | 191.50 | 191.50 | 70,007 |
| 2025-03-07 | 183.00 | 190.00 | 183.00 | 188.00 | 188.00 | 55,793 |
| 2025-03-06 | 190.00 | 191.80 | 186.00 | 188.00 | 188.00 | 65,363 |
| 2025-03-05 | 189.00 | 192.00 | 188.00 | 188.00 | 188.00 | 37,850 |
| 2025-03-04 | 189.00 | 193.00 | 186.04 | 187.00 | 187.00 | 71,229 |
| 2025-03-03 | 190.00 | 194.00 | 189.00 | 189.00 | 189.00 | 67,815 |
| 2025-02-28 | 186.00 | 189.75 | 184.95 | 187.00 | 187.00 | 51,658 |
| 2025-02-27 | 187.00 | 190.00 | 186.85 | 188.00 | 188.00 | 91,994 |
| 2025-02-26 | 188.00 | 188.00 | 179.00 | 186.00 | 186.00 | 106,529 |
| 2025-02-25 | 185.00 | 188.00 | 180.88 | 183.00 | 183.00 | 5,495 |
| 2025-02-24 | 183.00 | 187.80 | 179.00 | 183.50 | 183.50 | 95,580 |
| 2025-02-21 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | 523,323 |
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.