Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 241.00
+13.00 (5.70%)
At close: Dec 5, 2025
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 225.30 | 241.00 | 232.00 | 241.00 | 241.00 | 5.70% | 155,120 |
| Dec 4, 2025 | 228.00 | 234.00 | 225.00 | 228.00 | 228.00 | -0.44% | 131,420 |
| Dec 3, 2025 | 220.00 | 230.00 | 216.93 | 229.00 | 229.00 | 4.09% | 324,400 |
| Dec 2, 2025 | 215.50 | 220.00 | 203.00 | 220.00 | 220.00 | 4.76% | 266,675 |
| Dec 1, 2025 | 198.00 | 215.00 | 198.00 | 210.00 | 210.00 | 2.94% | 209,362 |
| Nov 28, 2025 | 200.00 | 205.70 | 199.84 | 204.00 | 204.00 | 4.62% | 236,373 |
| Nov 27, 2025 | 195.50 | 200.00 | 195.00 | 195.00 | 195.00 | -0.51% | 1,252 |
| Nov 26, 2025 | 195.50 | 205.00 | 194.50 | 196.00 | 196.00 | -1.51% | 16,661 |
| Nov 25, 2025 | 205.00 | 205.00 | 195.50 | 199.00 | 199.00 | -0.50% | 25,209 |
| Nov 24, 2025 | 195.50 | 206.00 | 195.50 | 200.00 | 200.00 | 1.52% | 99,710 |
| Nov 21, 2025 | 195.00 | 201.00 | 192.50 | 197.00 | 197.00 | 2.07% | 77,554 |
| Nov 20, 2025 | 188.00 | 195.00 | 185.57 | 193.00 | 193.00 | 4.47% | 36,774 |
| Nov 19, 2025 | 181.50 | 188.00 | 180.50 | 184.75 | 184.75 | -0.67% | 9,339 |
| Nov 18, 2025 | 185.00 | 188.00 | 181.50 | 186.00 | 186.00 | -0.53% | 16,384 |
| Nov 17, 2025 | 187.00 | 190.00 | 178.50 | 187.00 | 187.00 | 0.27% | 5,437 |
| Nov 14, 2025 | 180.50 | 189.54 | 178.50 | 186.50 | 186.50 | -1.58% | 508,134 |
| Nov 13, 2025 | 183.00 | 190.00 | 179.14 | 189.50 | 189.50 | 3.55% | 38,862 |
| Nov 12, 2025 | 186.00 | 190.00 | 183.00 | 183.00 | 183.00 | -1.61% | 93,368 |
| Nov 11, 2025 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.06% | 46,108 |
| Nov 10, 2025 | 180.50 | 190.00 | 180.50 | 188.00 | 188.00 | - | 24,038 |
| Nov 7, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 1.08% | 62,197 |
| Nov 6, 2025 | 184.00 | 189.50 | 181.94 | 186.00 | 186.00 | 2.20% | 64,492 |
| Nov 5, 2025 | 182.00 | 190.00 | 182.00 | 182.00 | 182.00 | -1.09% | 113,392 |
| Nov 4, 2025 | 180.00 | 190.00 | 180.00 | 184.00 | 184.00 | -0.54% | 65,298 |
| Nov 3, 2025 | 188.00 | 198.50 | 182.53 | 185.00 | 185.00 | -2.63% | 126,444 |
| Oct 31, 2025 | 198.50 | 198.50 | 188.00 | 190.00 | 190.00 | - | 279 |
| Oct 30, 2025 | 190.00 | 198.50 | 188.00 | 190.00 | 190.00 | -2.31% | 52,826 |
| Oct 29, 2025 | 193.00 | 198.50 | 190.43 | 194.50 | 194.50 | 1.83% | 45,802 |
| Oct 28, 2025 | 191.00 | 198.50 | 190.00 | 191.00 | 191.00 | - | 6,375 |
| Oct 27, 2025 | 191.00 | 198.50 | 190.00 | 191.00 | 191.00 | -1.80% | 4,464 |
| Oct 24, 2025 | 192.50 | 198.50 | 190.50 | 194.50 | 194.50 | -1.14% | 22,111 |
| Oct 23, 2025 | 191.50 | 198.50 | 190.00 | 196.75 | 196.75 | 1.42% | 40,077 |
| Oct 22, 2025 | 192.50 | 198.50 | 192.00 | 194.00 | 194.00 | 0.78% | 30,268 |
| Oct 21, 2025 | 205.00 | 206.00 | 191.05 | 192.50 | 192.50 | -6.10% | 125,020 |
| Oct 20, 2025 | 200.00 | 209.00 | 196.50 | 205.00 | 205.00 | - | 132,928 |
| Oct 17, 2025 | 206.00 | 209.00 | 199.78 | 205.00 | 205.00 | -1.91% | 61,646 |
| Oct 16, 2025 | 198.00 | 213.00 | 198.00 | 209.00 | 209.00 | 6.23% | 388,860 |
| Oct 15, 2025 | 195.00 | 202.00 | 193.50 | 196.75 | 196.75 | 1.42% | 658,739 |
| Oct 14, 2025 | 194.00 | 197.80 | 186.00 | 194.00 | 194.00 | -1.02% | 135,279 |
| Oct 13, 2025 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 6.52% | 3,908,227 |
| Oct 10, 2025 | 184.50 | 184.50 | 178.00 | 184.00 | 184.00 | 1.38% | 31,208 |
| Oct 9, 2025 | 184.50 | 184.50 | 178.33 | 181.50 | 181.50 | -2.94% | 8,029 |
| Oct 8, 2025 | 187.00 | 187.00 | 178.13 | 187.00 | 187.00 | 2.61% | 5,245 |
| Oct 7, 2025 | 179.50 | 185.00 | 179.50 | 182.25 | 182.25 | -1.49% | 17,589 |
| Oct 6, 2025 | 180.50 | 185.00 | 177.00 | 185.00 | 185.00 | 1.51% | 69,313 |
| Oct 3, 2025 | 180.00 | 184.51 | 176.00 | 182.25 | 182.25 | -0.41% | 31,967 |
| Oct 2, 2025 | 183.00 | 184.50 | 177.00 | 183.00 | 183.00 | 0.69% | 22,614 |
| Oct 1, 2025 | 179.00 | 182.70 | 179.00 | 181.75 | 181.75 | -1.76% | 26,103 |
| Sep 30, 2025 | 185.00 | 185.00 | 176.50 | 185.00 | 185.00 | -0.27% | 47,635 |
| Sep 29, 2025 | 182.00 | 185.50 | 177.00 | 185.50 | 185.50 | 0.27% | 31,615 |