Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 281.00
+10.00 (3.69%)
Aug 17, 2026, 8:25 AM GMT
Griffin Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 285.55 | 285.00 | 264.00 | 271.00 | 271.00 | -6.23% | 156,756 |
| Aug 13, 2026 | 290.00 | 290.00 | 290.00 | 289.00 | 289.00 | -0.52% | 3,105 |
| Aug 12, 2026 | 304.00 | 304.00 | 290.00 | 290.50 | 290.50 | 0.17% | 6,985 |
| Aug 11, 2026 | 291.00 | 301.00 | 290.00 | 290.00 | 290.00 | -1.19% | 19,743 |
| Aug 10, 2026 | 295.00 | 301.00 | 294.68 | 293.50 | 293.50 | 0.17% | 8,511 |
| Aug 7, 2026 | 292.00 | 301.00 | 291.00 | 293.00 | 293.00 | -2.33% | 9,122 |
| Aug 6, 2026 | 308.00 | 305.00 | 300.00 | 300.00 | 300.00 | 0.67% | 35,629 |
| Aug 5, 2026 | 304.00 | 305.00 | 292.00 | 298.00 | 298.00 | - | 14,796 |
| Aug 4, 2026 | 308.00 | 308.00 | 292.00 | 298.00 | 298.00 | -0.17% | 50 |
| Aug 3, 2026 | 305.00 | 305.00 | 292.00 | 298.50 | 298.50 | 1.19% | 7,349 |
| Jul 31, 2026 | 294.00 | 303.00 | 293.00 | 295.00 | 295.00 | - | 6,752 |
| Jul 30, 2026 | 295.00 | 307.29 | 295.00 | 295.00 | 295.00 | -2.16% | 8,524 |
| Jul 29, 2026 | 292.88 | 308.00 | 292.00 | 301.50 | 301.50 | 0.50% | 10,196 |
| Jul 28, 2026 | 308.00 | 308.00 | 303.00 | 300.00 | 300.00 | - | 3,614 |
| Jul 27, 2026 | 303.00 | 304.00 | 294.00 | 300.00 | 300.00 | -2.60% | 13,841 |
| Jul 24, 2026 | 292.00 | 308.00 | 292.00 | 308.00 | 308.00 | 1.65% | 108,580 |
| Jul 23, 2026 | 296.00 | 308.00 | 291.00 | 303.00 | 303.00 | 1.68% | 34,003 |
| Jul 22, 2026 | 295.00 | 300.00 | 292.00 | 298.00 | 298.00 | 0.34% | 10,205 |
| Jul 21, 2026 | 295.00 | 302.00 | 295.00 | 297.00 | 297.00 | 0.68% | 1,365 |
| Jul 20, 2026 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.67% | 4,861 |
| Jul 17, 2026 | 300.00 | 305.00 | 296.00 | 300.00 | 300.00 | - | 22,537 |
| Jul 16, 2026 | 305.00 | 311.00 | 300.00 | 300.00 | 300.00 | 1.01% | 21,098 |
| Jul 15, 2026 | 313.00 | 300.00 | 296.00 | 297.00 | 297.00 | -1.98% | 32,024 |
| Jul 14, 2026 | 296.00 | 305.00 | 295.00 | 303.00 | 303.00 | 0.33% | 1,170 |
| Jul 13, 2026 | 311.00 | 311.00 | 296.00 | 302.00 | 302.00 | 1.68% | 3,444 |
| Jul 10, 2026 | 298.00 | 305.00 | 296.00 | 297.00 | 297.00 | -0.34% | 30,525 |
| Jul 9, 2026 | 300.00 | 304.00 | 296.67 | 298.00 | 298.00 | -0.67% | 36,280 |
| Jul 8, 2026 | 300.00 | 309.00 | 300.00 | 300.00 | 300.00 | 1.69% | 15,127 |
| Jul 7, 2026 | 315.00 | 315.00 | 295.00 | 295.00 | 295.00 | -1.67% | 22,085 |
| Jul 6, 2026 | 305.00 | 318.00 | 300.00 | 300.00 | 300.00 | -3.85% | 3,686 |
| Jul 3, 2026 | 320.00 | 320.00 | 302.00 | 312.00 | 312.00 | 0.81% | 20,968 |
| Jul 2, 2026 | 319.00 | 319.00 | 307.00 | 309.50 | 309.50 | 1.81% | 19,536 |
| Jul 1, 2026 | 304.00 | 320.00 | 304.00 | 304.00 | 304.00 | -0.65% | 1,472 |
| Jun 30, 2026 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | -0.97% | 10,237 |
| Jun 29, 2026 | 322.00 | 322.00 | 308.00 | 309.00 | 309.00 | -1.59% | 3,633 |
| Jun 26, 2026 | 321.00 | 322.00 | 310.56 | 314.00 | 314.00 | 0.96% | 27,509 |
| Jun 25, 2026 | 315.00 | 326.75 | 309.00 | 311.00 | 311.00 | -1.58% | 22,767 |
| Jun 24, 2026 | 324.00 | 332.00 | 315.00 | 316.00 | 316.00 | -1.86% | 46,819 |
| Jun 23, 2026 | 322.00 | 331.00 | 315.00 | 322.00 | 322.00 | 1.26% | 3,331,661 |
| Jun 22, 2026 | 319.00 | 330.00 | 315.00 | 318.00 | 318.00 | -2.15% | 26,724 |
| Jun 19, 2026 | 326.00 | 333.00 | 322.00 | 325.00 | 325.00 | -0.76% | 22,064 |
| Jun 18, 2026 | 313.00 | 330.00 | 312.00 | 327.50 | 327.50 | 1.39% | 19,668 |
| Jun 17, 2026 | 312.00 | 329.00 | 312.00 | 323.00 | 323.00 | - | 8,527 |
| Jun 16, 2026 | 320.00 | 329.00 | 318.00 | 323.00 | 323.00 | 0.94% | 3,760 |
| Jun 15, 2026 | 312.00 | 329.00 | 312.00 | 320.00 | 320.00 | -0.62% | 29,847 |
| Jun 12, 2026 | 330.00 | 330.00 | 312.00 | 322.00 | 322.00 | -0.46% | 9,573 |
| Jun 11, 2026 | 315.40 | 319.65 | 315.40 | 323.50 | 323.50 | 1.41% | 1,116 |
| Jun 10, 2026 | 312.00 | 327.00 | 312.00 | 319.00 | 319.00 | 1.92% | 19,717 |
| Jun 9, 2026 | 319.00 | 328.35 | 313.00 | 313.00 | 313.00 | -2.49% | 292,451 |
| Jun 8, 2026 | 319.00 | 330.00 | 313.00 | 321.00 | 321.00 | -0.31% | 13,869 |