Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 189.50
+1.75 (0.93%)
Aug 20, 2025, 1:31 PM GMT+1
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 191.00 | 191.00 | 183.43 | 185.00 | 185.00 | -1.86% | 552,127 |
| Jul 30, 2025 | 191.00 | 191.00 | 180.00 | 188.50 | 188.50 | 0.27% | 45,177 |
| Jul 29, 2025 | 186.20 | 190.20 | 186.20 | 188.00 | 188.00 | -1.83% | 2,085 |
| Jul 28, 2025 | 184.50 | 191.50 | 183.46 | 191.50 | 191.50 | 5.80% | 69,340 |
| Jul 25, 2025 | 175.06 | 183.00 | 172.85 | 181.00 | 181.00 | 1.69% | 224,388 |
| Jul 24, 2025 | 186.00 | 186.00 | 176.00 | 178.00 | 178.00 | -6.32% | 179,111 |
| Jul 23, 2025 | 185.00 | 190.00 | 183.00 | 190.00 | 190.00 | 2.43% | 50,215 |
| Jul 22, 2025 | 187.50 | 193.50 | 180.73 | 185.50 | 185.50 | 0.27% | 26,343 |
| Jul 21, 2025 | 191.46 | 197.50 | 185.00 | 185.00 | 185.00 | -2.12% | 71,712 |
| Jul 18, 2025 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -2.07% | 12,097 |
| Jul 17, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 18,955 |
| Jul 16, 2025 | 193.59 | 198.00 | 190.00 | 193.00 | 193.00 | - | 551,494 |
| Jul 15, 2025 | 192.95 | 195.00 | 189.00 | 193.00 | 193.00 | 1.58% | 3,565 |
| Jul 14, 2025 | 193.50 | 194.75 | 186.50 | 190.00 | 190.00 | - | 73,073 |
| Jul 11, 2025 | 194.00 | 200.00 | 186.00 | 190.00 | 190.00 | -2.06% | 91,232 |
| Jul 10, 2025 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 0.52% | 43,580 |
| Jul 9, 2025 | 196.00 | 196.00 | 191.92 | 193.00 | 193.00 | - | 33,266 |
| Jul 8, 2025 | 186.63 | 195.00 | 186.63 | 193.00 | 193.00 | 3.21% | 133,881 |
| Jul 7, 2025 | 194.44 | 206.95 | 186.40 | 187.00 | 187.00 | -5.08% | 357,194 |
| Jul 4, 2025 | 195.92 | 201.00 | 194.36 | 197.00 | 197.00 | 2.07% | 52,569 |
| Jul 3, 2025 | 196.26 | 198.00 | 192.00 | 193.00 | 193.00 | 0.52% | 126,294 |
| Jul 2, 2025 | 194.55 | 201.92 | 192.00 | 192.00 | 192.00 | -1.03% | 205,728 |
| Jul 1, 2025 | 197.50 | 205.36 | 194.00 | 194.00 | 194.00 | 1.31% | 446,526 |
| Jun 30, 2025 | 185.50 | 198.00 | 185.50 | 191.50 | 191.50 | -0.26% | 128,937 |
| Jun 27, 2025 | 188.00 | 196.00 | 183.40 | 192.00 | 192.00 | 3.23% | 199,865 |
| Jun 26, 2025 | 188.50 | 188.50 | 183.00 | 186.00 | 186.00 | 3.91% | 45,178 |
| Jun 25, 2025 | 178.97 | 188.00 | 178.97 | 179.00 | 179.00 | 2.87% | 85,027 |
| Jun 24, 2025 | 173.50 | 181.20 | 173.50 | 174.00 | 174.00 | 0.29% | 41,324 |
| Jun 23, 2025 | 174.00 | 185.00 | 173.50 | 173.50 | 173.50 | -3.61% | 67,567 |
| Jun 20, 2025 | 179.00 | 184.05 | 175.50 | 180.00 | 180.00 | 2.56% | 42,984 |
| Jun 19, 2025 | 185.99 | 185.99 | 175.50 | 175.50 | 175.50 | -0.85% | 15,506 |
| Jun 18, 2025 | 178.00 | 185.00 | 174.00 | 177.00 | 177.00 | 2.91% | 47,674 |
| Jun 17, 2025 | 169.60 | 172.00 | 162.40 | 172.00 | 172.00 | 2.99% | 16,832 |
| Jun 16, 2025 | 164.50 | 168.00 | 164.47 | 167.00 | 167.00 | 0.60% | 53,579 |
| Jun 13, 2025 | 165.00 | 168.28 | 160.00 | 166.00 | 166.00 | 5.06% | 75,394 |
| Jun 12, 2025 | 162.85 | 164.78 | 158.00 | 158.00 | 158.00 | -3.07% | 21,212 |
| Jun 11, 2025 | 168.00 | 168.00 | 158.00 | 163.00 | 163.00 | -0.76% | 312,955 |