Griffin Mining Limited (BST:GG7)
Germany · Delayed Price · Currency is EUR 3.240
-0.200 (-5.81%)
At close: Mar 19, 2026
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.30 | 3.34 | 3.20 | 3.24 | 3.24 | -5.81% | - |
| Mar 18, 2026 | 3.42 | 3.46 | 3.30 | 3.44 | 3.44 | 1.18% | - |
| Mar 17, 2026 | 3.42 | 3.42 | 3.28 | 3.40 | 3.40 | -0.58% | - |
| Mar 16, 2026 | 3.44 | 3.44 | 3.28 | 3.42 | 3.42 | - | - |
| Mar 13, 2026 | 3.62 | 3.62 | 3.42 | 3.42 | 3.42 | -6.04% | - |
| Mar 12, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | - | - |
| Mar 11, 2026 | 3.62 | 3.64 | 3.56 | 3.64 | 3.64 | 0.55% | - |
| Mar 10, 2026 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | - | - |
| Mar 9, 2026 | 3.52 | 3.62 | 3.50 | 3.62 | 3.62 | -1.63% | - |
| Mar 6, 2026 | 3.64 | 3.70 | 3.54 | 3.68 | 3.68 | 1.66% | - |
| Mar 5, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 2.26% | - |
| Mar 4, 2026 | 3.62 | 3.68 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Mar 3, 2026 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | -0.54% | - |
| Mar 2, 2026 | 3.62 | 3.70 | 3.60 | 3.68 | 3.68 | - | - |
| Feb 27, 2026 | 3.68 | 3.70 | 3.62 | 3.68 | 3.68 | -0.54% | - |
| Feb 26, 2026 | 3.68 | 3.76 | 3.64 | 3.70 | 3.70 | - | - |
| Feb 25, 2026 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | -1.07% | - |
| Feb 24, 2026 | 3.74 | 3.76 | 3.64 | 3.74 | 3.74 | - | - |
| Feb 23, 2026 | 3.70 | 3.80 | 3.64 | 3.74 | 3.74 | 1.08% | - |
| Feb 20, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | - | - |
| Feb 19, 2026 | 3.66 | 3.76 | 3.50 | 3.70 | 3.70 | 1.09% | - |
| Feb 18, 2026 | 3.62 | 3.66 | 3.58 | 3.66 | 3.66 | 1.10% | - |
| Feb 17, 2026 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | -1.09% | - |
| Feb 16, 2026 | 3.76 | 3.76 | 3.56 | 3.66 | 3.66 | -2.66% | - |
| Feb 13, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | - | - |
| Feb 12, 2026 | 3.62 | 3.88 | 3.60 | 3.76 | 3.76 | 4.44% | - |
| Feb 11, 2026 | 3.52 | 3.64 | 3.46 | 3.60 | 3.60 | 2.27% | - |
| Feb 10, 2026 | 3.56 | 3.56 | 3.46 | 3.52 | 3.52 | -1.12% | - |
| Feb 9, 2026 | 3.40 | 3.56 | 3.34 | 3.56 | 3.56 | 4.71% | - |
| Feb 6, 2026 | 3.10 | 3.42 | 3.10 | 3.40 | 3.40 | 9.68% | - |
| Feb 5, 2026 | 3.34 | 3.34 | 3.10 | 3.10 | 3.10 | -7.19% | - |
| Feb 4, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Feb 3, 2026 | 3.50 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Feb 2, 2026 | 3.48 | 3.52 | 3.40 | 3.50 | 3.50 | -0.57% | - |
| Jan 30, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.52 | -1.68% | - |
| Jan 29, 2026 | 3.34 | 3.62 | 3.32 | 3.58 | 3.58 | 7.19% | - |
| Jan 28, 2026 | 3.18 | 3.38 | 3.14 | 3.34 | 3.34 | 5.70% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 500 |
| Jan 26, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -2.44% | - |
| Jan 23, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 6.49% | - |
| Jan 22, 2026 | 3.22 | 3.24 | 3.08 | 3.08 | 3.08 | -4.35% | - |
| Jan 21, 2026 | 3.20 | 3.24 | 3.16 | 3.22 | 3.22 | 1.26% | - |
| Jan 20, 2026 | 3.16 | 3.28 | 3.16 | 3.18 | 3.18 | -0.63% | 12 |
| Jan 19, 2026 | 3.20 | 3.24 | 3.10 | 3.20 | 3.20 | 1.91% | - |
| Jan 16, 2026 | 3.06 | 3.16 | 3.02 | 3.14 | 3.14 | 2.61% | - |
| Jan 15, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | - |
| Jan 14, 2026 | 3.06 | 3.10 | 3.02 | 3.10 | 3.10 | 1.31% | - |
| Jan 13, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | - |
| Jan 12, 2026 | 2.98 | 3.10 | 2.92 | 3.06 | 3.06 | 2.68% | - |
| Jan 9, 2026 | 2.96 | 3.00 | 2.88 | 2.98 | 2.98 | 0.68% | - |