Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 319.00
+9.00 (2.90%)
May 6, 2026, 11:32 AM GMT
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 316.00 | 320.00 | 310.00 | 310.00 | 310.00 | 0.65% | 41,302 |
| May 1, 2026 | 320.00 | 320.00 | 300.00 | 308.00 | 308.00 | - | 12,683 |
| Apr 30, 2026 | 308.00 | 319.00 | 306.00 | 308.00 | 308.00 | 0.98% | 3,275 |
| Apr 29, 2026 | 318.00 | 319.00 | 300.00 | 305.00 | 305.00 | -1.93% | 26,324 |
| Apr 28, 2026 | 312.00 | 320.77 | 309.00 | 311.00 | 311.00 | 0.32% | 68,173 |
| Apr 27, 2026 | 317.00 | 317.00 | 310.00 | 310.00 | 310.00 | -0.32% | 6,970 |
| Apr 24, 2026 | 306.00 | 317.00 | 306.00 | 311.00 | 311.00 | 0.32% | 28,316 |
| Apr 23, 2026 | 303.00 | 319.07 | 303.00 | 310.00 | 310.00 | -2.52% | 5,073 |
| Apr 22, 2026 | 314.00 | 318.00 | 296.00 | 318.00 | 318.00 | 6.00% | 39,690 |
| Apr 21, 2026 | 303.00 | 311.00 | 291.00 | 300.00 | 300.00 | 3.45% | 35,939 |
| Apr 20, 2026 | 295.00 | 306.00 | 290.00 | 290.00 | 290.00 | -2.68% | 59,993 |
| Apr 17, 2026 | 287.00 | 300.00 | 286.80 | 298.00 | 298.00 | 2.05% | 68,583 |
| Apr 16, 2026 | 274.00 | 292.00 | 288.00 | 292.00 | 292.00 | 2.82% | 71,355 |
| Apr 15, 2026 | 277.00 | 285.00 | 271.00 | 284.00 | 284.00 | 2.16% | 40,548 |
| Apr 14, 2026 | 274.00 | 290.00 | 274.00 | 278.00 | 278.00 | - | 14,245 |
| Apr 13, 2026 | 287.00 | 287.00 | 274.00 | 278.00 | 278.00 | 1.46% | 11,076 |
| Apr 10, 2026 | 274.00 | 292.00 | 274.00 | 274.00 | 274.00 | -2.84% | 28,264 |
| Apr 9, 2026 | 282.00 | 289.01 | 278.99 | 282.00 | 282.00 | -3.09% | 48,203 |
| Apr 8, 2026 | 289.00 | 295.00 | 286.45 | 291.00 | 291.00 | 5.05% | 26,681 |
| Apr 7, 2026 | 276.00 | 285.00 | 276.00 | 277.00 | 277.00 | 1.84% | 21,935 |
| Apr 2, 2026 | 273.00 | 289.00 | 272.00 | 272.00 | 272.00 | -2.51% | 13,069 |
| Apr 1, 2026 | 272.00 | 286.00 | 272.00 | 279.00 | 279.00 | 2.57% | 49,449 |
| Mar 31, 2026 | 266.00 | 273.00 | 264.00 | 272.00 | 272.00 | 2.26% | 67,844 |
| Mar 30, 2026 | 253.00 | 273.00 | 253.00 | 266.00 | 266.00 | 1.92% | 28,945 |
| Mar 27, 2026 | 252.00 | 270.00 | 252.00 | 261.00 | 261.00 | 0.77% | 19,477 |
| Mar 26, 2026 | 272.00 | 272.00 | 257.58 | 259.00 | 259.00 | -0.38% | 26,595 |
| Mar 25, 2026 | 257.00 | 273.00 | 257.00 | 260.00 | 260.00 | - | 79,582 |
| Mar 24, 2026 | 270.00 | 275.00 | 247.22 | 260.00 | 260.00 | -0.76% | 58,930 |
| Mar 23, 2026 | 277.00 | 297.00 | 256.65 | 262.00 | 262.00 | -8.07% | 71,903 |
| Mar 20, 2026 | 295.00 | 295.00 | 281.00 | 285.00 | 285.00 | -3.39% | 5,797 |
| Mar 19, 2026 | 305.00 | 305.00 | 277.00 | 295.00 | 295.00 | -1.01% | 60,630 |
| Mar 18, 2026 | 305.00 | 305.00 | 295.00 | 298.00 | 298.00 | 0.34% | 12,246 |
| Mar 17, 2026 | 305.00 | 305.00 | 286.00 | 297.00 | 297.00 | - | 12,272 |
| Mar 16, 2026 | 304.00 | 304.00 | 285.00 | 297.00 | 297.00 | -1.00% | 23,414 |
| Mar 13, 2026 | 310.00 | 311.00 | 298.54 | 300.00 | 300.00 | -4.15% | 45,598 |
| Mar 12, 2026 | 314.00 | 328.00 | 313.00 | 313.00 | 313.00 | -4.86% | 9,928 |
| Mar 11, 2026 | 310.00 | 329.00 | 310.00 | 329.00 | 329.00 | 2.81% | 747 |
| Mar 10, 2026 | 318.00 | 326.00 | 313.75 | 320.00 | 320.00 | 2.56% | 8,044 |
| Mar 9, 2026 | 310.00 | 322.34 | 310.00 | 312.00 | 312.00 | -3.70% | 45,782 |
| Mar 6, 2026 | 329.00 | 329.00 | 311.78 | 324.00 | 324.00 | - | 40,953 |
| Mar 5, 2026 | 315.00 | 325.00 | 310.00 | 324.00 | 324.00 | 4.52% | 18,261 |
| Mar 4, 2026 | 333.00 | 333.00 | 310.00 | 310.00 | 310.00 | -3.73% | 24,620 |
| 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 | 332.00 | 339.86 | 319.00 | 331.00 | 331.00 | 1.07% | 62,069 |
| Feb 20, 2026 | 330.00 | 330.00 | 325.00 | 327.50 | 327.50 | -0.15% | 15,910 |