Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 269.00
+5.00 (1.89%)
Dec 31, 2025, 1:12 PM GMT+1
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 234.00 | 235.00 | 231.40 | 233.00 | 233.00 | - | 30,357 |
| Dec 17, 2025 | 231.00 | 235.00 | 230.31 | 233.00 | 233.00 | - | 34,492 |
| Dec 16, 2025 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | -2.10% | 92,796 |
| Dec 15, 2025 | 228.00 | 241.00 | 234.00 | 238.00 | 238.00 | 1.71% | 33,025 |
| Dec 12, 2025 | 231.00 | 237.54 | 231.00 | 234.00 | 234.00 | 0.86% | 43,109 |
| Dec 11, 2025 | 233.00 | 238.00 | 231.30 | 232.00 | 232.00 | -1.28% | 11,688 |
| Dec 10, 2025 | 236.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 25,199 |
| Dec 9, 2025 | 234.00 | 237.00 | 230.00 | 234.00 | 234.00 | -0.85% | 44,291 |
| Dec 8, 2025 | 229.00 | 241.00 | 229.00 | 236.00 | 236.00 | -2.07% | 99,531 |
| 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 |