Gryphon Digital Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.71	0.76	0.67	0.70	0.70	-0.70%	828,068
Nov 29, 2024	0.66	0.70	0.64	0.70	0.70	11.84%	793,065
Nov 27, 2024	0.62	0.66	0.61	0.63	0.63	-1.91%	736,869
Nov 26, 2024	0.65	0.68	0.61	0.64	0.64	-7.68%	746,600
Nov 25, 2024	0.69	0.79	0.65	0.69	0.69	0.57%	1,199,921
Nov 22, 2024	0.64	0.69	0.62	0.69	0.69	4.92%	1,293,303
Nov 21, 2024	0.72	0.74	0.64	0.66	0.66	-1.98%	1,250,078
Nov 20, 2024	0.72	0.77	0.66	0.67	0.67	-8.86%	996,158
Nov 19, 2024	0.66	0.75	0.61	0.73	0.73	8.62%	1,237,470
Nov 18, 2024	0.66	0.70	0.62	0.68	0.68	3.80%	937,654
Nov 15, 2024	0.71	0.71	0.60	0.65	0.65	-5.05%	981,666
Nov 14, 2024	0.77	0.82	0.62	0.69	0.69	-10.16%	2,113,614
Nov 13, 2024	0.95	1.10	0.76	0.76	0.76	-8.13%	3,654,258
Nov 12, 2024	0.86	0.87	0.72	0.83	0.83	-3.49%	1,875,647
Nov 11, 2024	0.67	0.87	0.66	0.86	0.86	36.21%	2,603,988
Nov 8, 2024	0.66	0.66	0.56	0.63	0.63	-3.53%	914,785
Nov 7, 2024	0.69	0.70	0.62	0.65	0.65	-1.33%	1,107,948
Nov 6, 2024	0.62	0.67	0.59	0.66	0.66	17.50%	1,544,953
Nov 5, 2024	0.53	0.59	0.52	0.56	0.56	8.70%	453,569
Nov 4, 2024	0.52	0.56	0.51	0.52	0.52	-2.48%	326,096
Nov 1, 2024	0.63	0.63	0.53	0.53	0.53	-15.10%	1,183,933
Oct 31, 2024	0.71	0.71	0.61	0.63	0.63	-9.10%	561,823
Oct 30, 2024	0.76	0.79	0.68	0.69	0.69	-7.75%	762,342
Oct 29, 2024	0.75	0.79	0.71	0.75	0.75	5.22%	1,530,548
Oct 28, 2024	0.63	0.72	0.59	0.71	0.71	16.19%	2,015,907
Oct 25, 2024	0.59	0.63	0.59	0.61	0.61	2.45%	649,844
Oct 24, 2024	0.57	0.61	0.57	0.60	0.60	0.50%	266,008
Oct 23, 2024	0.62	0.62	0.55	0.59	0.59	-5.68%	443,915
Oct 22, 2024	0.68	0.68	0.57	0.63	0.63	-5.31%	771,256
Oct 21, 2024	0.69	0.70	0.63	0.67	0.67	-0.21%	158,721
Oct 18, 2024	0.62	0.68	0.61	0.67	0.67	7.12%	403,885
Oct 17, 2024	0.63	0.66	0.61	0.62	0.62	-4.85%	129,069
Oct 16, 2024	0.57	0.68	0.55	0.65	0.65	15.77%	686,205
Oct 15, 2024	0.57	0.60	0.53	0.57	0.57	0.44%	476,237
Oct 14, 2024	0.54	0.59	0.52	0.56	0.56	4.48%	608,492
Oct 11, 2024	0.53	0.56	0.52	0.54	0.54	1.60%	204,722
Oct 10, 2024	0.54	0.55	0.53	0.53	0.53	-1.91%	63,208
Oct 9, 2024	0.52	0.55	0.51	0.54	0.54	-0.44%	99,618
Oct 8, 2024	0.58	0.58	0.53	0.54	0.54	-5.72%	214,574
Oct 7, 2024	0.58	0.60	0.56	0.58	0.58	-0.79%	167,255
Oct 4, 2024	0.60	0.60	0.54	0.58	0.58	-0.68%	234,616
Oct 3, 2024	0.62	0.68	0.58	0.58	0.58	-5.81%	95,496
Oct 2, 2024	0.65	0.65	0.61	0.62	0.62	-3.12%	59,030
Oct 1, 2024	0.64	0.67	0.61	0.64	0.64	-6.06%	192,327
Sep 30, 2024	0.71	0.72	0.63	0.68	0.68	-6.67%	174,593
Sep 27, 2024	0.60	0.74	0.59	0.73	0.73	19.30%	614,162
Sep 26, 2024	0.60	0.64	0.58	0.61	0.61	10.25%	171,552
Sep 25, 2024	0.57	0.57	0.55	0.56	0.56	-1.72%	37,022
Sep 24, 2024	0.53	0.57	0.53	0.56	0.56	4.15%	117,248
Sep 23, 2024	0.52	0.55	0.51	0.54	0.54	8.03%	154,895
Sep 20, 2024	0.54	0.57	0.50	0.50	0.50	-4.45%	268,829
Sep 19, 2024	0.55	0.59	0.50	0.53	0.53	3.02%	464,960
Sep 18, 2024	0.54	0.56	0.50	0.51	0.51	-1.92%	135,222
Sep 17, 2024	0.53	0.56	0.51	0.52	0.52	-0.57%	107,264
Sep 16, 2024	0.51	0.54	0.51	0.52	0.52	0.95%	114,752
Sep 13, 2024	0.48	0.57	0.48	0.52	0.52	15.01%	366,566
Sep 12, 2024	0.47	0.48	0.43	0.45	0.45	0.11%	81,532
Sep 11, 2024	0.44	0.46	0.43	0.45	0.45	-	133,998
Sep 10, 2024	0.43	0.45	0.39	0.45	0.45	7.60%	399,895
Sep 9, 2024	0.48	0.50	0.38	0.42	0.42	-6.00%	783,933
Sep 6, 2024	0.61	0.61	0.42	0.44	0.44	-23.27%	1,232,349
Sep 5, 2024	0.60	0.60	0.55	0.58	0.58	-3.74%	219,887
Sep 4, 2024	0.62	0.62	0.60	0.60	0.60	-2.41%	86,633
Sep 3, 2024	0.70	0.70	0.55	0.62	0.62	-8.03%	348,895
Aug 30, 2024	0.70	0.71	0.67	0.67	0.67	-4.86%	148,091
Aug 29, 2024	0.71	0.74	0.67	0.71	0.71	-1.11%	233,720
Aug 28, 2024	0.76	0.77	0.71	0.71	0.71	-7.82%	68,672
Aug 27, 2024	0.77	0.79	0.74	0.77	0.77	1.22%	225,072
Aug 26, 2024	0.78	0.78	0.74	0.76	0.76	-1.29%	307,838
Aug 23, 2024	0.75	0.78	0.74	0.77	0.77	4.52%	306,854
Aug 22, 2024	0.78	0.80	0.74	0.74	0.74	-3.31%	109,822
Aug 21, 2024	0.74	0.80	0.73	0.77	0.77	2.20%	307,674
Aug 20, 2024	0.84	0.88	0.66	0.75	0.75	-9.69%	633,093
Aug 19, 2024	0.82	0.85	0.80	0.83	0.83	1.34%	141,797
Aug 16, 2024	0.75	0.86	0.72	0.82	0.82	13.26%	125,384
Aug 15, 2024	0.74	0.75	0.71	0.72	0.72	-1.03%	201,581
Aug 14, 2024	0.79	0.80	0.73	0.73	0.73	-5.02%	111,819
Aug 13, 2024	0.73	0.80	0.69	0.77	0.77	11.09%	189,012
Aug 12, 2024	0.74	0.74	0.65	0.69	0.69	0.39%	89,816
Aug 9, 2024	0.71	0.74	0.68	0.69	0.69	-1.08%	279,305
Aug 8, 2024	0.63	0.75	0.63	0.70	0.70	7.32%	236,313
Aug 7, 2024	0.70	0.73	0.64	0.65	0.65	-4.72%	176,006
Aug 6, 2024	0.57	0.70	0.56	0.68	0.68	19.47%	491,771
Aug 5, 2024	0.59	0.68	0.49	0.57	0.57	-22.87%	420,453
Aug 2, 2024	0.83	0.84	0.71	0.74	0.74	-14.02%	237,618
Aug 1, 2024	0.88	0.88	0.85	0.86	0.86	-2.16%	141,133
Jul 31, 2024	0.91	0.96	0.87	0.88	0.88	-5.09%	182,773
Jul 30, 2024	0.93	0.96	0.92	0.93	0.93	-2.30%	42,550
Jul 29, 2024	0.94	0.98	0.92	0.95	0.95	3.37%	172,448
Jul 26, 2024	0.91	0.94	0.91	0.92	0.92	0.88%	89,690
Jul 25, 2024	0.95	0.97	0.90	0.91	0.91	-6.65%	146,929
Jul 24, 2024	1.00	1.02	0.97	0.97	0.97	-4.42%	277,863
Jul 23, 2024	1.04	1.08	1.01	1.02	1.02	-3.95%	198,566
Jul 22, 2024	1.10	1.11	1.04	1.06	1.06	-1.67%	174,992
Jul 19, 2024	1.06	1.12	1.05	1.08	1.08	-0.92%	152,899
Jul 18, 2024	1.08	1.10	1.05	1.09	1.09	-	196,197
Jul 17, 2024	1.12	1.13	1.06	1.09	1.09	-1.80%	257,625
Jul 16, 2024	1.13	1.17	1.08	1.11	1.11	-4.31%	611,726
Jul 15, 2024	1.15	1.21	1.12	1.16	1.16	4.50%	771,993
Jul 12, 2024	1.11	1.18	1.11	1.11	1.11	-0.89%	145,765