Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
+16.00 (5.84%)
Sep 4, 2026, 4:10 PM GMT
Griffin Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 305.00 | 311.00 | 300.00 | 300.00 | 300.00 | 1.01% | 21,098 |
| Jul 15, 2026 | 296.00 | 313.00 | 295.00 | 297.00 | 297.00 | -1.98% | 32,026 |
| Jul 14, 2026 | 296.00 | 305.00 | 295.00 | 303.00 | 303.00 | 0.33% | 31,170 |
| 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 | 296.70 | 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 | 320.00 | 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 | 310.60 | 314.00 | 314.00 | 0.96% | 27,509 |