Griffin Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 321.00 | 323.72 | 318.00 | 319.50 | 319.50 | 35,159 |
| 2026-10-16 | 319.00 | 324.00 | 315.00 | 324.00 | 324.00 | 44,998 |
| 2026-10-15 | 311.00 | 320.00 | 300.00 | 315.00 | 315.00 | 271,702 |
| 2026-10-14 | 308.00 | 310.00 | 308.00 | 309.50 | 309.50 | 7,928 |
| 2026-10-13 | 309.00 | 309.68 | 304.00 | 307.50 | 307.50 | 27,726 |
| 2026-10-12 | 310.00 | 319.00 | 307.04 | 309.00 | 309.00 | 82,548 |
| 2026-10-09 | 304.00 | 311.00 | 303.57 | 310.00 | 310.00 | 16,424 |
| 2026-10-08 | 300.00 | 310.00 | 300.00 | 301.00 | 301.00 | 87,299 |
| 2026-10-07 | 310.00 | 313.76 | 310.00 | 311.50 | 311.50 | 8,021 |
| 2026-10-06 | 315.00 | 317.92 | 313.22 | 316.00 | 316.00 | 48,436 |
| 2026-10-05 | 309.00 | 316.00 | 309.00 | 313.00 | 313.00 | 27,049 |
| 2026-10-02 | 308.00 | 315.00 | 307.39 | 310.00 | 310.00 | 26,464 |
| 2026-10-01 | 310.00 | 319.00 | 303.00 | 310.00 | 310.00 | 35,222 |
| 2026-09-30 | 315.00 | 318.00 | 301.00 | 318.00 | 318.00 | 63,564 |
| 2026-09-29 | 301.00 | 312.00 | 296.77 | 312.00 | 312.00 | 49,158 |
| 2026-09-28 | 295.00 | 306.00 | 292.00 | 306.00 | 306.00 | 94,230 |
| 2026-09-25 | 278.00 | 299.28 | 278.00 | 296.00 | 296.00 | 78,845 |
| 2026-09-24 | 280.00 | 294.00 | 280.00 | 290.00 | 290.00 | 28,323 |
| 2026-09-23 | 280.00 | 286.00 | 266.00 | 280.00 | 280.00 | 24,500 |
| 2026-09-22 | 272.00 | 279.00 | 270.00 | 279.00 | 279.00 | 142,517 |
| 2026-09-21 | 265.00 | 280.00 | 265.00 | 266.00 | 266.00 | 11,231 |
| 2026-09-18 | 277.00 | 277.00 | 263.40 | 277.00 | 277.00 | 6,153 |
| 2026-09-17 | 266.00 | 275.00 | 260.00 | 264.00 | 264.00 | 29,293 |
| 2026-09-16 | 267.00 | 267.20 | 256.62 | 262.00 | 262.00 | 56,518 |
| 2026-09-15 | 264.00 | 280.00 | 258.00 | 260.00 | 260.00 | 73,390 |
| 2026-09-14 | 276.00 | 276.00 | 263.00 | 268.00 | 268.00 | 25,049 |
| 2026-09-11 | 295.00 | 295.00 | 275.00 | 275.00 | 275.00 | 31,341 |
| 2026-09-10 | 295.00 | 295.00 | 274.00 | 294.00 | 294.00 | 15,979 |
| 2026-09-09 | 290.00 | 295.00 | 284.00 | 290.00 | 290.00 | 7,516 |
| 2026-09-08 | 274.00 | 293.00 | 274.00 | 283.00 | 283.00 | 20,098 |
| 2026-09-07 | 292.00 | 294.00 | 276.85 | 283.00 | 283.00 | 18,145 |
| 2026-09-04 | 273.00 | 290.00 | 273.00 | 282.50 | 282.50 | 8,495 |
| 2026-09-03 | 274.00 | 293.00 | 274.00 | 274.00 | 274.00 | 16,330 |
| 2026-09-02 | 274.00 | 290.00 | 274.00 | 282.00 | 282.00 | 13,474 |
| 2026-09-01 | 290.00 | 290.00 | 276.00 | 287.00 | 287.00 | 15,937 |
| 2026-08-28 | 291.00 | 292.66 | 281.00 | 290.00 | 290.00 | 4,925 |
| 2026-08-27 | 286.00 | 286.00 | 273.00 | 286.00 | 286.00 | 10,866 |
| 2026-08-26 | 271.00 | 290.00 | 271.00 | 286.00 | 286.00 | 19,944 |
| 2026-08-25 | 285.00 | 285.00 | 275.87 | 285.00 | 285.00 | 6,591 |
| 2026-08-24 | 284.00 | 287.00 | 271.00 | 285.00 | 285.00 | 52,268 |
| 2026-08-21 | 286.00 | 286.00 | 265.00 | 282.00 | 282.00 | 51,729 |
| 2026-08-20 | 285.00 | 285.00 | 267.86 | 282.00 | 282.00 | 57,094 |
| 2026-08-19 | 265.00 | 285.00 | 265.00 | 272.00 | 272.00 | 10,318 |
| 2026-08-18 | 270.22 | 279.00 | 270.00 | 274.50 | 274.50 | 11,997 |
| 2026-08-17 | 274.00 | 281.00 | 266.00 | 269.00 | 269.00 | 81,540 |
| 2026-08-14 | 285.00 | 292.00 | 262.00 | 271.00 | 271.00 | 208,623 |
| 2026-08-13 | 290.00 | 294.00 | 285.00 | 289.00 | 289.00 | 3,106 |
| 2026-08-12 | 304.00 | 304.00 | 290.00 | 290.50 | 290.50 | 6,985 |
| 2026-08-11 | 291.00 | 301.00 | 290.00 | 290.00 | 290.00 | 19,743 |
| 2026-08-10 | 295.00 | 301.00 | 293.50 | 293.50 | 293.50 | 8,511 |
| 2026-08-07 | 292.00 | 301.00 | 291.00 | 293.00 | 293.00 | 9,122 |
| 2026-08-06 | 305.00 | 308.00 | 291.00 | 300.00 | 300.00 | 35,629 |
| 2026-08-05 | 304.00 | 305.00 | 292.00 | 298.00 | 298.00 | 14,796 |
| 2026-08-04 | 308.00 | 308.00 | 292.00 | 298.00 | 298.00 | 50 |
| 2026-08-03 | 305.00 | 305.00 | 292.00 | 298.50 | 298.50 | 7,349 |
| 2026-07-31 | 294.00 | 303.00 | 293.00 | 295.00 | 295.00 | 6,752 |
| 2026-07-30 | 295.00 | 307.29 | 295.00 | 295.00 | 295.00 | 8,524 |
| 2026-07-29 | 292.88 | 308.00 | 292.00 | 301.50 | 301.50 | 10,196 |
| 2026-07-28 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 3,614 |
| 2026-07-27 | 303.00 | 304.00 | 294.00 | 300.00 | 300.00 | 13,841 |
Page 1 of 3 · 128 trading daysOlder →
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.