Griffin Mining Limited (AIM:GFM)
London · Delayed Price · Currency is GBP · Price in GBX 316.00
+13.00 (4.29%)
May 26, 2026, 4:40 PM GMT
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 314.00 | 318.00 | 296.00 | 318.00 | 318.00 | 6.00% | 39,690 |
| Apr 21, 2026 | 303.00 | 311.00 | 291.00 | 300.00 | 300.00 | 3.45% | 35,939 |
| Apr 20, 2026 | 295.00 | 306.00 | 290.00 | 290.00 | 290.00 | -2.68% | 59,993 |
| Apr 17, 2026 | 287.00 | 300.00 | 286.80 | 298.00 | 298.00 | 2.05% | 93,583 |
| Apr 16, 2026 | 288.00 | 292.00 | 274.00 | 292.00 | 292.00 | 2.82% | 96,356 |
| Apr 15, 2026 | 277.00 | 285.00 | 271.00 | 284.00 | 284.00 | 2.16% | 40,548 |
| Apr 14, 2026 | 274.00 | 290.00 | 274.00 | 278.00 | 278.00 | - | 14,245 |
| Apr 13, 2026 | 287.00 | 287.00 | 274.00 | 278.00 | 278.00 | 1.46% | 11,076 |
| Apr 10, 2026 | 274.00 | 292.00 | 274.00 | 274.00 | 274.00 | -2.84% | 28,264 |
| Apr 9, 2026 | 282.00 | 289.01 | 278.99 | 282.00 | 282.00 | -3.09% | 48,203 |
| Apr 8, 2026 | 289.00 | 295.00 | 286.45 | 291.00 | 291.00 | 5.05% | 26,681 |
| Apr 7, 2026 | 276.00 | 285.00 | 276.00 | 277.00 | 277.00 | 1.84% | 21,935 |
| Apr 2, 2026 | 273.00 | 289.00 | 272.00 | 272.00 | 272.00 | -2.51% | 13,069 |
| Apr 1, 2026 | 272.00 | 286.00 | 272.00 | 279.00 | 279.00 | 2.57% | 49,449 |
| Mar 31, 2026 | 266.00 | 273.00 | 263.42 | 272.00 | 272.00 | 2.26% | 67,844 |
| Mar 30, 2026 | 253.00 | 273.00 | 253.00 | 266.00 | 266.00 | 1.92% | 28,945 |
| Mar 27, 2026 | 252.00 | 270.00 | 252.00 | 261.00 | 261.00 | 0.77% | 19,477 |
| Mar 26, 2026 | 272.00 | 272.00 | 257.58 | 259.00 | 259.00 | -0.38% | 26,595 |
| Mar 25, 2026 | 257.00 | 273.00 | 257.00 | 260.00 | 260.00 | - | 79,582 |
| Mar 24, 2026 | 270.00 | 275.00 | 247.22 | 260.00 | 260.00 | -0.76% | 58,930 |
| Mar 23, 2026 | 277.00 | 297.00 | 256.65 | 262.00 | 262.00 | -8.07% | 71,903 |
| Mar 20, 2026 | 295.00 | 295.00 | 281.00 | 285.00 | 285.00 | -3.39% | 5,797 |
| Mar 19, 2026 | 305.00 | 305.00 | 277.00 | 295.00 | 295.00 | -1.01% | 60,630 |
| Mar 18, 2026 | 305.00 | 305.00 | 295.00 | 298.00 | 298.00 | 0.34% | 12,246 |
| Mar 17, 2026 | 305.00 | 305.00 | 286.00 | 297.00 | 297.00 | - | 12,272 |
| Mar 16, 2026 | 304.00 | 304.00 | 285.00 | 297.00 | 297.00 | -1.00% | 23,414 |
| Mar 13, 2026 | 310.00 | 311.00 | 298.54 | 300.00 | 300.00 | -4.15% | 45,598 |
| Mar 12, 2026 | 314.00 | 328.00 | 313.00 | 313.00 | 313.00 | -4.86% | 9,928 |