Griffin Mining Limited (AIM:GFM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 307.66
-2.34 (-0.75%)
Nov 6, 2026, 10:12 AM GMT
Griffin Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 300.00 | 308.00 | 300.00 | 307.66 | 307.66 | -0.75% | 4,759 |
| Nov 5, 2026 | 315.00 | 319.00 | 310.00 | 310.00 | 310.00 | - | 29,805 |
| Nov 4, 2026 | 306.00 | 318.00 | 306.00 | 310.00 | 310.00 | -0.64% | 371,919 |
| Nov 3, 2026 | 306.00 | 318.01 | 305.00 | 312.00 | 312.00 | - | 55,074 |
| Nov 2, 2026 | 317.00 | 321.22 | 312.00 | 312.00 | 312.00 | -0.32% | 38,118 |
| Oct 30, 2026 | 320.00 | 320.00 | 313.00 | 313.00 | 313.00 | -1.26% | 27,285 |
| Oct 29, 2026 | 317.00 | 324.00 | 316.00 | 317.00 | 317.00 | 0.96% | 26,651 |
| Oct 28, 2026 | 316.00 | 325.00 | 313.00 | 314.00 | 314.00 | - | 35,267 |
| Oct 27, 2026 | 305.00 | 320.00 | 305.00 | 314.00 | 314.00 | -1.88% | 42,641 |
| Oct 26, 2026 | 306.00 | 320.00 | 306.00 | 320.00 | 320.00 | - | 51,002 |
| Oct 23, 2026 | 324.00 | 325.00 | 319.15 | 320.00 | 320.00 | -1.54% | 12,369 |
| Oct 22, 2026 | 326.00 | 326.00 | 320.00 | 325.00 | 325.00 | -0.31% | 11,052 |
| Oct 21, 2026 | 318.00 | 326.00 | 318.00 | 326.00 | 326.00 | 2.52% | 53,415 |
| Oct 20, 2026 | 318.00 | 325.00 | 318.00 | 318.00 | 318.00 | -0.47% | 75,120 |
| Oct 19, 2026 | 321.00 | 325.00 | 318.00 | 319.50 | 319.50 | -1.39% | 35,160 |
| Oct 16, 2026 | 304.00 | 324.00 | 315.00 | 324.00 | 324.00 | 2.86% | 45,263 |
| Oct 15, 2026 | 311.00 | 320.00 | 300.00 | 315.00 | 315.00 | 1.78% | 271,702 |
| Oct 14, 2026 | 308.00 | 310.00 | 308.00 | 309.50 | 309.50 | 0.65% | 7,928 |
| Oct 13, 2026 | 304.00 | 309.00 | 307.00 | 307.50 | 307.50 | -0.49% | 27,726 |
| Oct 12, 2026 | 313.22 | 310.00 | 308.00 | 309.00 | 309.00 | -0.32% | 82,547 |
| Oct 9, 2026 | 303.57 | 311.00 | 304.00 | 310.00 | 310.00 | 2.99% | 15,424 |
| Oct 8, 2026 | 300.00 | 310.00 | 300.00 | 301.00 | 301.00 | -3.37% | 33,142 |
| Oct 7, 2026 | 310.00 | 313.76 | 310.00 | 311.50 | 311.50 | -1.42% | 8,021 |
| Oct 6, 2026 | 313.22 | 317.00 | 315.00 | 316.00 | 316.00 | 0.96% | 42,436 |
| Oct 5, 2026 | 309.00 | 316.00 | 309.00 | 313.00 | 313.00 | 0.97% | 27,049 |
| Oct 2, 2026 | 315.00 | 308.00 | 308.00 | 310.00 | 310.00 | - | 17,964 |
| Oct 1, 2026 | 319.00 | 312.00 | 303.00 | 310.00 | 310.00 | -2.52% | 35,222 |
| Sep 30, 2026 | 301.00 | 318.00 | 308.00 | 318.00 | 318.00 | 1.92% | 48,563 |
| Sep 29, 2026 | 301.00 | 312.00 | 296.77 | 312.00 | 312.00 | 1.96% | 49,158 |
| Sep 28, 2026 | 295.00 | 306.00 | 295.00 | 306.00 | 306.00 | 3.38% | 72,730 |
| Sep 25, 2026 | 278.00 | 299.28 | 278.00 | 296.00 | 296.00 | 2.07% | 78,845 |
| Sep 24, 2026 | 280.00 | 294.00 | 280.00 | 290.00 | 290.00 | 3.57% | 28,323 |
| Sep 23, 2026 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | 0.36% | 24,501 |
| Sep 22, 2026 | 278.00 | 279.00 | 270.00 | 279.00 | 279.00 | 4.89% | 142,518 |
| Sep 21, 2026 | 280.00 | 266.00 | 265.00 | 266.00 | 266.00 | -3.97% | 11,231 |
| Sep 18, 2026 | 276.00 | 277.00 | 277.00 | 277.00 | 277.00 | 4.92% | 6,153 |
| Sep 17, 2026 | 275.00 | 267.00 | 264.00 | 264.00 | 264.00 | 0.76% | 29,293 |
| Sep 16, 2026 | 267.20 | 267.00 | 257.00 | 262.00 | 262.00 | 0.77% | 56,518 |
| Sep 15, 2026 | 263.00 | 267.00 | 258.00 | 260.00 | 260.00 | -2.99% | 44,554 |
| Sep 14, 2026 | 276.00 | 276.00 | 263.00 | 268.00 | 268.00 | -2.55% | 25,049 |
| Sep 11, 2026 | 295.00 | 295.00 | 275.00 | 275.00 | 275.00 | -6.46% | 31,341 |
| Sep 10, 2026 | 295.00 | 295.00 | 274.00 | 294.00 | 294.00 | 1.38% | 15,979 |
| Sep 9, 2026 | 290.00 | 295.00 | 284.00 | 290.00 | 290.00 | 2.47% | 7,516 |
| Sep 8, 2026 | 286.18 | 283.00 | 274.00 | 283.00 | 283.00 | - | 20,098 |
| Sep 7, 2026 | 292.00 | 294.00 | 276.85 | 283.00 | 283.00 | 0.18% | 18,145 |
| Sep 4, 2026 | 273.00 | 290.00 | 273.00 | 282.50 | 282.50 | 3.10% | 8,495 |
| Sep 3, 2026 | 274.00 | 293.00 | 274.00 | 274.00 | 274.00 | -2.84% | 16,330 |
| Sep 2, 2026 | 274.00 | 274.00 | 274.00 | 282.00 | 282.00 | -1.74% | 13,474 |
| Sep 1, 2026 | 290.00 | 290.00 | 276.00 | 287.00 | 287.00 | -1.03% | 15,937 |
| Aug 28, 2026 | 291.00 | 292.66 | 281.00 | 290.00 | 290.00 | 1.40% | 4,925 |