Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
-12.00 (-3.85%)
Jul 6, 2026, 4:35 PM GMT
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 320.00 | 320.00 | 307.00 | 307.00 | - | -0.81% | 2,039 |
| 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 |
| Jun 5, 2026 | 327.00 | 330.00 | 322.00 | 322.00 | 322.00 | -0.62% | 28,451 |
| Jun 4, 2026 | 325.00 | 330.00 | 322.00 | 324.00 | 324.00 | -0.92% | 7,757 |
| Jun 3, 2026 | 324.00 | 330.00 | 312.00 | 327.00 | 327.00 | 2.51% | 34,752 |
| Jun 2, 2026 | 325.00 | 325.00 | 313.00 | 319.00 | 319.00 | -0.62% | 8,145 |
| Jun 1, 2026 | 324.00 | 324.00 | 316.00 | 321.00 | 321.00 | 1.90% | 24,655 |
| May 29, 2026 | 328.00 | 328.55 | 313.00 | 315.00 | 315.00 | 0.16% | 46,329 |
| May 28, 2026 | 328.00 | 319.00 | 313.00 | 314.50 | 314.50 | 0.48% | 39,370 |
| May 27, 2026 | 328.00 | 322.00 | 313.00 | 313.00 | 313.00 | -0.95% | 38,677 |
| May 26, 2026 | 305.00 | 324.00 | 305.00 | 316.00 | 316.00 | 4.29% | 127,557 |
| May 22, 2026 | 305.00 | 309.00 | 296.78 | 303.00 | 303.00 | 1.00% | 6,435 |
| May 21, 2026 | 312.00 | 312.00 | 292.41 | 300.00 | 300.00 | -0.66% | 16,985 |
| May 20, 2026 | 310.00 | 313.00 | 302.00 | 302.00 | 302.00 | -1.63% | 5,727 |
| May 19, 2026 | 301.00 | 313.00 | 301.00 | 307.00 | 307.00 | -0.32% | 2,814 |
| May 18, 2026 | 309.00 | 313.00 | 302.00 | 308.00 | 308.00 | 0.65% | 10,502 |
| May 15, 2026 | 312.00 | 322.00 | 309.00 | 306.00 | 306.00 | -2.24% | 41,613 |
| May 14, 2026 | 325.00 | 325.00 | 310.00 | 313.00 | 313.00 | 0.64% | 15,558 |
| May 13, 2026 | 310.00 | 318.00 | 310.00 | 311.00 | 311.00 | -2.20% | 15,539 |
| May 12, 2026 | 328.00 | 335.00 | 310.00 | 318.00 | 318.00 | 1.60% | 54,125 |
| May 11, 2026 | 315.00 | 320.00 | 311.00 | 313.00 | 313.00 | -1.57% | 14,732 |
| May 8, 2026 | 317.00 | 318.00 | 317.00 | 318.00 | 318.00 | 0.95% | 14,839 |
| May 7, 2026 | 320.00 | 322.00 | 310.00 | 315.00 | 315.00 | -0.63% | 41,660 |
| May 6, 2026 | 321.00 | 321.00 | 310.00 | 317.00 | 317.00 | 2.26% | 38,226 |
| 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 |