Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 146.00 | 151.00 | 144.00 | 144.00 | 144.00 | 47,735 |
| 2024-11-25 | 145.00 | 151.00 | 145.00 | 145.00 | 145.00 | 35,558 |
| 2024-11-22 | 146.00 | 150.00 | 140.00 | 150.00 | 150.00 | 79,906 |
| 2024-11-21 | 139.00 | 145.00 | 137.00 | 144.00 | 144.00 | 134,782 |
| 2024-11-20 | 144.00 | 149.50 | 139.94 | 140.00 | 140.00 | 59,384 |
| 2024-11-19 | 145.00 | 145.48 | 144.00 | 144.00 | 144.00 | 17,211 |
| 2024-11-18 | 145.00 | 151.00 | 144.00 | 151.00 | 151.00 | 9,197 |
| 2024-11-15 | 147.00 | 150.00 | 145.55 | 147.00 | 147.00 | 31,027 |
| 2024-11-14 | 148.00 | 150.00 | 147.03 | 148.00 | 148.00 | 15,088 |
| 2024-11-13 | 147.00 | 151.50 | 144.00 | 147.00 | 147.00 | 114,887 |
| 2024-11-12 | 150.00 | 152.00 | 144.60 | 152.00 | 152.00 | 36,775 |
| 2024-11-11 | 143.00 | 149.00 | 143.00 | 147.50 | 147.50 | 31,261 |
| 2024-11-08 | 140.00 | 145.00 | 139.44 | 144.50 | 144.50 | 160,427 |
| 2024-11-07 | 144.00 | 146.46 | 140.00 | 140.00 | 140.00 | 370,814 |
| 2024-11-06 | 144.00 | 148.00 | 144.00 | 144.00 | 144.00 | 7,244 |
| 2024-11-05 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 39,909 |
| 2024-11-04 | 143.00 | 145.00 | 140.54 | 145.00 | 145.00 | 26,622 |
| 2024-11-01 | 144.00 | 147.00 | 143.98 | 146.00 | 146.00 | 239,752 |
| 2024-10-31 | 149.00 | 152.00 | 142.00 | 147.00 | 147.00 | 215,330 |
| 2024-10-30 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | 13,239 |
| 2024-10-29 | 147.00 | 152.00 | 143.00 | 146.00 | 146.00 | 859,897 |
| 2024-10-28 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 392,598 |
| 2024-10-25 | 145.00 | 150.00 | 140.00 | 150.00 | 150.00 | 225,905 |
| 2024-10-24 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 268,638 |
| 2024-10-23 | 152.00 | 153.00 | 144.00 | 150.00 | 150.00 | 199,111 |
| 2024-10-22 | 157.00 | 162.00 | 145.00 | 148.00 | 148.00 | 270,940 |
| 2024-10-21 | 162.00 | 162.00 | 157.00 | 159.50 | 159.50 | 8,249 |
| 2024-10-18 | 162.00 | 162.00 | 158.48 | 161.00 | 161.00 | 72,783 |
| 2024-10-17 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 8,131 |
| 2024-10-16 | 161.00 | 162.00 | 157.00 | 161.00 | 161.00 | 33,874 |
| 2024-10-15 | 158.00 | 161.00 | 153.20 | 160.00 | 160.00 | 46,181 |
| 2024-10-14 | 155.00 | 160.00 | 150.00 | 158.00 | 158.00 | 245,498 |
| 2024-10-11 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 16,396 |
| 2024-10-10 | 155.00 | 161.25 | 155.00 | 158.00 | 158.00 | 1,032,539 |
| 2024-10-09 | 157.00 | 157.92 | 157.00 | 157.00 | 157.00 | 10,965 |
| 2024-10-08 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 77,422 |
| 2024-10-07 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | 3,201 |
| 2024-10-04 | 157.00 | 162.00 | 157.00 | 158.50 | 158.50 | 9,937 |
| 2024-10-03 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | 98,245 |
| 2024-10-02 | 164.00 | 164.44 | 158.00 | 159.00 | 159.00 | 272,856 |
| 2024-10-01 | 165.00 | 175.00 | 164.00 | 164.00 | 164.00 | 648,400 |
| 2024-09-30 | 159.00 | 168.55 | 159.00 | 167.00 | 167.00 | 264,473 |
| 2024-09-27 | 156.00 | 163.36 | 154.40 | 163.00 | 163.00 | 436,217 |
| 2024-09-26 | 154.00 | 157.67 | 151.84 | 155.00 | 155.00 | 237,236 |
| 2024-09-25 | 146.00 | 153.00 | 146.00 | 146.00 | 146.00 | 96,018 |
| 2024-09-24 | 150.00 | 156.00 | 146.50 | 150.50 | 150.50 | 54,431 |
| 2024-09-23 | 151.00 | 156.00 | 150.00 | 150.00 | 150.00 | 35,095 |
| 2024-09-20 | 154.00 | 156.00 | 147.35 | 150.00 | 150.00 | 126,145 |
| 2024-09-19 | 150.00 | 150.20 | 148.00 | 148.00 | 148.00 | 72,216 |
| 2024-09-18 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 28,005 |
| 2024-09-17 | 150.00 | 155.00 | 149.00 | 149.00 | 149.00 | 26,321 |
| 2024-09-16 | 150.00 | 151.32 | 148.00 | 150.00 | 150.00 | 33,228 |
| 2024-09-13 | 148.00 | 156.00 | 148.00 | 152.00 | 152.00 | 115,176 |
| 2024-09-12 | 155.00 | 155.00 | 146.00 | 148.00 | 148.00 | 102,885 |
| 2024-09-11 | 151.00 | 152.00 | 146.80 | 150.00 | 150.00 | 51,969 |
| 2024-09-10 | 151.00 | 151.00 | 145.00 | 150.00 | 150.00 | 35,655 |
| 2024-09-09 | 148.00 | 150.00 | 147.72 | 148.00 | 148.00 | 41,373 |
| 2024-09-06 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 15,383 |
| 2024-09-05 | 143.00 | 150.36 | 143.00 | 148.00 | 148.00 | 39,699 |
| 2024-09-04 | 145.00 | 146.00 | 140.20 | 144.00 | 144.00 | 83,536 |
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.