Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 181.00 | 183.45 | 180.00 | 180.00 | 180.00 | 8,212 |
| 2025-02-19 | 181.00 | 181.50 | 178.00 | 181.50 | 181.50 | 68,134 |
| 2025-02-18 | 183.00 | 185.94 | 178.00 | 181.50 | 181.50 | 34,270 |
| 2025-02-17 | 185.00 | 186.00 | 179.00 | 183.00 | 183.00 | 114,414 |
| 2025-02-14 | 181.00 | 187.00 | 180.00 | 186.00 | 186.00 | 278,640 |
| 2025-02-13 | 180.25 | 184.95 | 180.20 | 181.50 | 181.50 | 18,129 |
| 2025-02-12 | 182.00 | 185.95 | 181.00 | 183.00 | 183.00 | 20,080 |
| 2025-02-11 | 185.00 | 187.00 | 179.00 | 185.00 | 185.00 | 78,949 |
| 2025-02-10 | 185.00 | 187.80 | 179.60 | 185.00 | 185.00 | 91,249 |
| 2025-02-07 | 180.00 | 190.00 | 175.05 | 181.00 | 181.00 | 544,916 |
| 2025-02-06 | 168.00 | 180.17 | 165.00 | 175.00 | 175.00 | 310,113 |
| 2025-02-05 | 158.00 | 167.80 | 158.00 | 165.00 | 165.00 | 173,046 |
| 2025-02-04 | 148.00 | 164.00 | 148.00 | 164.00 | 164.00 | 149,112 |
| 2025-02-03 | 145.00 | 147.55 | 143.25 | 146.00 | 146.00 | 28,462 |
| 2025-01-31 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 9,962 |
| 2025-01-30 | 150.00 | 150.00 | 144.50 | 146.00 | 146.00 | 66,230 |
| 2025-01-29 | 147.00 | 150.00 | 143.00 | 146.00 | 146.00 | 30,335 |
| 2025-01-28 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 44,257 |
| 2025-01-27 | 144.00 | 149.00 | 143.00 | 143.00 | 143.00 | 65,055 |
| 2025-01-24 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 13,917 |
| 2025-01-23 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | 55,286 |
| 2025-01-22 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | 1,638 |
| 2025-01-21 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 7,061 |
| 2025-01-20 | 147.00 | 150.00 | 144.00 | 148.00 | 148.00 | 6,421 |
| 2025-01-17 | 146.00 | 149.00 | 146.00 | 146.50 | 146.50 | 18,196 |
| 2025-01-16 | 145.00 | 149.00 | 142.44 | 143.00 | 143.00 | 161,176 |
| 2025-01-15 | 142.50 | 145.00 | 140.00 | 142.00 | 142.00 | 44,805 |
| 2025-01-14 | 141.80 | 141.80 | 139.00 | 139.00 | 139.00 | 31,135 |
| 2025-01-13 | 142.50 | 142.50 | 138.89 | 142.50 | 142.50 | 18,475 |
| 2025-01-10 | 144.50 | 145.97 | 141.75 | 143.00 | 143.00 | 14,100 |
| 2025-01-09 | 151.00 | 151.90 | 143.00 | 144.50 | 144.50 | 68,637 |
| 2025-01-08 | 159.50 | 164.00 | 148.00 | 151.00 | 151.00 | 173,044 |
| 2025-01-07 | 156.00 | 160.00 | 153.00 | 158.00 | 158.00 | 59,332 |
| 2025-01-06 | 154.00 | 159.39 | 153.00 | 158.00 | 158.00 | 83,375 |
| 2025-01-03 | 152.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1,815 |
| 2025-01-02 | 151.00 | 160.00 | 147.07 | 151.00 | 151.00 | 105,703 |
| 2024-12-31 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | 11,588 |
| 2024-12-30 | 145.00 | 149.00 | 144.00 | 145.50 | 145.50 | 40,602 |
| 2024-12-27 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 27,344 |
| 2024-12-24 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 11,359 |
| 2024-12-23 | 146.00 | 149.00 | 142.66 | 146.00 | 146.00 | 71,102 |
| 2024-12-20 | 147.00 | 150.00 | 143.82 | 146.00 | 146.00 | 136,743 |
| 2024-12-19 | 142.00 | 149.00 | 142.00 | 142.00 | 142.00 | 32,866 |
| 2024-12-18 | 147.00 | 150.00 | 143.82 | 148.00 | 148.00 | 36,443 |
| 2024-12-17 | 142.00 | 149.00 | 142.00 | 145.00 | 145.00 | 72,464 |
| 2024-12-16 | 144.00 | 146.10 | 142.00 | 143.00 | 143.00 | 17,801 |
| 2024-12-13 | 150.00 | 150.00 | 143.82 | 146.00 | 146.00 | 223,786 |
| 2024-12-12 | 148.00 | 149.00 | 142.00 | 147.00 | 147.00 | 4,933 |
| 2024-12-11 | 142.00 | 147.24 | 142.00 | 142.00 | 142.00 | 4,026 |
| 2024-12-10 | 146.00 | 151.00 | 144.00 | 144.00 | 144.00 | 57,777 |
| 2024-12-09 | 148.00 | 150.55 | 147.00 | 148.00 | 148.00 | 47,374 |
| 2024-12-06 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 106,413 |
| 2024-12-05 | 146.00 | 150.00 | 145.56 | 148.00 | 148.00 | 93,773 |
| 2024-12-04 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 8,388 |
| 2024-12-03 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 66,536 |
| 2024-12-02 | 142.00 | 147.00 | 141.00 | 145.00 | 145.00 | 44,378 |
| 2024-11-29 | 142.00 | 149.00 | 142.00 | 142.00 | 142.00 | 392 |
| 2024-11-28 | 142.00 | 149.00 | 142.00 | 142.00 | 142.00 | 4,575 |
| 2024-11-27 | 145.00 | 149.00 | 143.72 | 145.00 | 145.00 | 171 |
| 2024-11-26 | 146.00 | 151.00 | 144.00 | 144.00 | 144.00 | 47,735 |
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.