Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 296.00
+6.00 (2.07%)
Sep 25, 2026, 4:43 PM GMT
Griffin Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 278.00 | 299.28 | 278.00 | 295.00 | - | 1.72% | 42,486 |
| 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 |
| Aug 27, 2026 | 286.00 | 286.00 | 273.00 | 286.00 | 286.00 | - | 10,866 |
| Aug 26, 2026 | 271.00 | 290.00 | 271.00 | 286.00 | 286.00 | 0.35% | 19,944 |
| Aug 25, 2026 | 285.00 | 285.00 | 275.90 | 285.00 | 285.00 | - | 6,591 |
| Aug 24, 2026 | 284.00 | 287.00 | 271.00 | 285.00 | 285.00 | 1.06% | 52,268 |
| Aug 21, 2026 | 286.00 | 286.00 | 265.00 | 282.00 | 282.00 | - | 51,729 |
| Aug 20, 2026 | 285.00 | 285.00 | 267.90 | 282.00 | 282.00 | 3.68% | 57,094 |
| Aug 19, 2026 | 265.00 | 285.00 | 265.00 | 272.00 | 272.00 | -0.91% | 10,318 |
| Aug 18, 2026 | 270.20 | 279.00 | 270.00 | 274.50 | 274.50 | 2.04% | 11,997 |
| Aug 17, 2026 | 274.00 | 281.00 | 266.00 | 269.00 | 269.00 | -0.74% | 81,540 |
| Aug 14, 2026 | 285.00 | 292.00 | 262.00 | 271.00 | 271.00 | -6.23% | 208,623 |
| Aug 13, 2026 | 290.00 | 294.00 | 285.00 | 289.00 | 289.00 | -0.52% | 3,106 |
| 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 | 294.70 | 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 | 305.00 | 308.00 | 291.00 | 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 | 307.30 | 295.00 | 295.00 | 295.00 | -2.16% | 8,524 |
| Jul 29, 2026 | 292.90 | 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 |