Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 184.00
+2.50 (1.38%)
Oct 10, 2025, 4:35 PM GMT+1
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 184.50 | 184.50 | 178.00 | 184.00 | 184.00 | 1.38% | 31,207 |
| Oct 9, 2025 | 184.50 | 184.50 | 178.33 | 181.50 | 181.50 | -2.94% | 8,029 |
| Oct 8, 2025 | 185.00 | 187.00 | 178.13 | 187.00 | 187.00 | 2.61% | 5,245 |
| Oct 7, 2025 | 184.50 | 185.00 | 179.50 | 182.25 | 182.25 | -1.49% | 17,789 |
| Oct 6, 2025 | 185.00 | 185.00 | 177.00 | 185.00 | 185.00 | 1.51% | 69,313 |
| Oct 3, 2025 | 184.50 | 184.51 | 176.00 | 182.25 | 182.25 | -0.41% | 31,967 |
| Oct 2, 2025 | 184.50 | 184.50 | 177.00 | 183.00 | 183.00 | 0.69% | 22,615 |
| Oct 1, 2025 | 179.00 | 182.70 | 179.00 | 181.75 | 181.75 | -1.76% | 33,903 |
| Sep 30, 2025 | 176.50 | 185.00 | 176.50 | 185.00 | 185.00 | -0.27% | 47,636 |
| Sep 29, 2025 | 185.00 | 185.50 | 177.00 | 185.50 | 185.50 | 0.27% | 31,616 |
| Sep 26, 2025 | 188.00 | 188.00 | 177.28 | 185.00 | 185.00 | -0.54% | 100,562 |
| Sep 25, 2025 | 184.79 | 191.00 | 181.50 | 186.00 | 186.00 | -1.59% | 32,856 |
| Sep 24, 2025 | 189.10 | 194.00 | 185.50 | 189.00 | 189.00 | -0.26% | 9,345,025 |
| Sep 23, 2025 | 196.77 | 199.50 | 185.00 | 189.50 | 189.50 | -2.32% | 57,322 |
| Sep 22, 2025 | 183.00 | 200.00 | 183.00 | 194.00 | 194.00 | 3.19% | 304,401 |
| Sep 19, 2025 | 180.98 | 190.00 | 180.50 | 188.00 | 188.00 | 1.62% | 1,068,509 |
| Sep 18, 2025 | 178.00 | 190.00 | 176.00 | 185.00 | 185.00 | -1.07% | 92,073 |
| Sep 17, 2025 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | 2.47% | 96,676 |
| Sep 16, 2025 | 188.00 | 189.20 | 182.50 | 182.50 | 182.50 | -3.69% | 31,539 |
| Sep 15, 2025 | 188.00 | 197.00 | 188.00 | 189.50 | 189.50 | -0.79% | 15,347 |
| Sep 12, 2025 | 192.85 | 194.10 | 191.00 | 191.00 | 191.00 | -3.54% | 70,465 |
| Sep 11, 2025 | 198.00 | 198.00 | 189.00 | 198.00 | 198.00 | 4.76% | 159,873 |
| Sep 10, 2025 | 189.34 | 195.33 | 188.00 | 189.00 | 189.00 | -2.07% | 68,886 |
| Sep 9, 2025 | 188.36 | 198.00 | 188.36 | 193.00 | 193.00 | 1.05% | 78,362 |
| Sep 8, 2025 | 194.50 | 196.00 | 188.85 | 191.00 | 191.00 | 1.60% | 38,538 |
| Sep 5, 2025 | 186.31 | 194.00 | 186.31 | 188.00 | 188.00 | -0.53% | 31,937 |
| Sep 4, 2025 | 185.99 | 193.50 | 185.99 | 189.00 | 189.00 | -0.79% | 42,826 |
| Sep 3, 2025 | 193.00 | 200.00 | 189.00 | 190.50 | 190.50 | -2.93% | 87,034 |
| Sep 2, 2025 | 194.90 | 202.50 | 193.00 | 196.25 | 196.25 | 0.13% | 126,247 |
| Sep 1, 2025 | 185.60 | 196.00 | 183.53 | 196.00 | 196.00 | 5.66% | 153,034 |
| Aug 29, 2025 | 182.32 | 186.50 | 181.00 | 185.50 | 185.50 | 1.92% | 44,037 |
| Aug 28, 2025 | 186.50 | 186.50 | 180.13 | 182.00 | 182.00 | 0.55% | 37,639 |
| Aug 27, 2025 | 186.50 | 187.00 | 178.43 | 181.00 | 181.00 | -1.23% | 12,995 |
| Aug 26, 2025 | 186.50 | 186.50 | 180.00 | 183.25 | 183.25 | -0.41% | 10,112 |
| Aug 22, 2025 | 186.08 | 186.50 | 181.00 | 184.00 | 184.00 | - | 41,701 |
| Aug 21, 2025 | 180.23 | 187.00 | 180.00 | 184.00 | 184.00 | - | 37,547 |
| Aug 20, 2025 | 182.45 | 189.50 | 182.45 | 184.00 | 184.00 | -2.00% | 36,927 |
| Aug 19, 2025 | 184.00 | 190.00 | 180.04 | 187.75 | 187.75 | - | 22,638 |
| Aug 18, 2025 | 184.00 | 192.00 | 184.00 | 187.75 | 187.75 | -0.66% | 37,533 |
| Aug 15, 2025 | 191.50 | 191.50 | 186.90 | 189.00 | 189.00 | 0.53% | 15,487 |
| Aug 14, 2025 | 191.50 | 191.50 | 180.50 | 188.00 | 188.00 | 0.53% | 1,319 |
| Aug 13, 2025 | 191.00 | 191.00 | 180.50 | 187.00 | 187.00 | -0.53% | 9,432 |
| Aug 12, 2025 | 180.00 | 191.00 | 180.00 | 188.00 | 188.00 | 4.44% | 13,348 |
| Aug 11, 2025 | 191.50 | 191.50 | 180.00 | 180.00 | 180.00 | -4.13% | 15,926 |
| Aug 8, 2025 | 191.50 | 191.50 | 184.50 | 187.75 | 187.75 | -1.18% | 14,563 |
| Aug 7, 2025 | 185.90 | 191.00 | 180.50 | 190.00 | 190.00 | 0.26% | 9,412 |
| Aug 6, 2025 | 191.50 | 191.50 | 185.50 | 189.50 | 189.50 | -0.26% | 7,624 |
| Aug 5, 2025 | 190.82 | 190.82 | 188.00 | 190.00 | 190.00 | -0.78% | 4,086 |
| Aug 4, 2025 | 186.06 | 191.50 | 186.06 | 191.50 | 191.50 | 1.86% | 2,297 |
| Aug 1, 2025 | 185.00 | 191.00 | 184.56 | 188.00 | 188.00 | 1.62% | 105,918 |