Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 319.06
-2.94 (-0.91%)
Mar 4, 2026, 11:32 AM GMT
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 320.00 | 339.00 | 320.00 | 322.00 | 322.00 | -1.23% | 23,775 |
| Mar 2, 2026 | 320.00 | 337.00 | 320.00 | 326.00 | 326.00 | -1.21% | 18,017 |
| Feb 27, 2026 | 326.00 | 334.00 | 320.00 | 330.00 | 330.00 | 0.92% | 60,636 |
| Feb 26, 2026 | 342.00 | 342.00 | 320.00 | 327.00 | 327.00 | -0.91% | 51,054 |
| Feb 25, 2026 | 328.00 | 341.00 | 321.00 | 330.00 | 330.00 | 0.92% | 23,874 |
| Feb 24, 2026 | 345.00 | 345.00 | 320.00 | 327.00 | 327.00 | -1.21% | 20,177 |
| Feb 23, 2026 | 319.00 | 335.00 | 331.00 | 331.00 | 331.00 | 1.07% | 62,070 |
| Feb 20, 2026 | 330.00 | 330.00 | 325.00 | 327.50 | 327.50 | -0.15% | 15,910 |
| Feb 19, 2026 | 324.00 | 334.00 | 307.00 | 328.00 | 328.00 | 1.55% | 147,084 |
| Feb 18, 2026 | 315.00 | 326.00 | 314.00 | 323.00 | 323.00 | 1.57% | 62,907 |
| Feb 17, 2026 | 319.00 | 327.00 | 316.00 | 318.00 | 318.00 | -2.15% | 105,891 |
| Feb 16, 2026 | 325.00 | 338.00 | 313.00 | 325.00 | 325.00 | -1.22% | 56,563 |
| Feb 13, 2026 | 329.00 | 347.00 | 328.00 | 329.00 | 329.00 | -1.20% | 53,740 |
| Feb 12, 2026 | 320.00 | 353.75 | 320.00 | 333.00 | 333.00 | 4.06% | 173,539 |
| Feb 11, 2026 | 317.00 | 320.00 | 306.00 | 320.00 | 320.00 | 2.56% | 46,771 |
| Feb 10, 2026 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | 0.32% | 65,023 |
| Feb 9, 2026 | 300.00 | 315.00 | 285.00 | 311.00 | 311.00 | 3.67% | 77,013 |
| Feb 6, 2026 | 281.00 | 300.00 | 271.00 | 300.00 | 300.00 | 7.53% | 73,310 |
| Feb 5, 2026 | 290.00 | 294.00 | 273.00 | 279.00 | 279.00 | -3.79% | 35,878 |
| Feb 4, 2026 | 293.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.02% | 31,120 |
| Feb 3, 2026 | 306.00 | 314.00 | 293.00 | 293.00 | 293.00 | -3.93% | 191,421 |
| Feb 2, 2026 | 303.00 | 309.00 | 295.00 | 305.00 | 305.00 | -1.29% | 80,643 |
| Jan 30, 2026 | 305.00 | 319.00 | 305.00 | 309.00 | 309.00 | -1.90% | 37,721 |
| Jan 29, 2026 | 290.00 | 322.00 | 290.00 | 315.00 | 315.00 | 6.78% | 245,082 |
| Jan 28, 2026 | 287.00 | 299.00 | 274.00 | 295.00 | 295.00 | 7.27% | 241,618 |
| Jan 27, 2026 | 290.00 | 290.00 | 275.00 | 275.00 | 275.00 | -3.17% | 65,176 |
| Jan 26, 2026 | 294.00 | 294.00 | 279.00 | 284.00 | 284.00 | -2.07% | 79,403 |
| Jan 23, 2026 | 290.00 | 290.00 | 281.00 | 290.00 | 290.00 | 2.11% | 64,323 |
| Jan 22, 2026 | 281.00 | 297.00 | 271.00 | 284.00 | 284.00 | -0.18% | 485,498 |
| Jan 21, 2026 | 281.00 | 283.00 | 283.00 | 284.50 | 284.50 | 0.53% | 35,895 |
| Jan 20, 2026 | 290.00 | 290.00 | 281.25 | 283.00 | 283.00 | -0.70% | 92,980 |
| Jan 19, 2026 | 290.00 | 290.00 | 275.00 | 285.00 | 285.00 | 2.52% | 243,502 |
| Jan 16, 2026 | 274.00 | 278.00 | 269.00 | 278.00 | 278.00 | 1.83% | 61,935 |
| Jan 15, 2026 | 278.00 | 273.00 | 268.00 | 273.00 | 273.00 | -0.36% | 24,738 |
| Jan 14, 2026 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 1.48% | 75,162 |
| Jan 13, 2026 | 268.00 | 274.00 | 266.24 | 270.00 | 270.00 | 0.37% | 41,565 |
| Jan 12, 2026 | 261.00 | 273.00 | 261.00 | 269.00 | 269.00 | 1.51% | 175,474 |
| Jan 9, 2026 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 1.92% | 72,823 |
| Jan 8, 2026 | 260.00 | 264.75 | 255.00 | 260.00 | 260.00 | - | 47,158 |
| Jan 7, 2026 | 261.00 | 261.00 | 258.00 | 260.00 | 260.00 | -0.38% | 42,319 |
| Jan 6, 2026 | 267.00 | 273.00 | 261.00 | 261.00 | 261.00 | -2.97% | 67,914 |
| Jan 5, 2026 | 262.00 | 269.00 | 256.00 | 269.00 | 269.00 | 3.66% | 105,908 |
| Jan 2, 2026 | 260.00 | 265.00 | 257.35 | 259.50 | 259.50 | -3.53% | 45,186 |
| Dec 31, 2025 | 263.00 | 269.00 | 260.00 | 269.00 | 269.00 | 1.89% | 59,396 |
| Dec 30, 2025 | 256.00 | 264.00 | 251.00 | 264.00 | 264.00 | 3.13% | 117,847 |
| Dec 29, 2025 | 247.00 | 264.00 | 247.00 | 256.00 | 256.00 | -0.39% | 199,156 |
| Dec 24, 2025 | 244.00 | 257.00 | 245.00 | 257.00 | 257.00 | 8.90% | 79,640 |
| Dec 23, 2025 | 244.00 | 245.00 | 236.00 | 236.00 | 236.00 | -0.84% | 181,061 |
| Dec 22, 2025 | 245.00 | 245.00 | 236.00 | 238.00 | 238.00 | -0.83% | 75,638 |
| Dec 19, 2025 | 235.00 | 248.00 | 234.99 | 240.00 | 240.00 | 3.00% | 146,891 |