Griffin Mining Limited (AIM:GFM)
London
· Delayed Price · Currency is GBP · Price in GBX 324.00
+14.00 (4.52%)
Mar 5, 2026, 4:35 PM GMT
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 315.00 | 325.00 | 310.00 | 324.00 | 324.00 | 4.52% | 18,261 |
| Mar 4, 2026 | 333.00 | 333.00 | 310.00 | 310.00 | 310.00 | -3.73% | 24,620 |
| Mar 3, 2026 | 320.00 | 339.00 | 320.00 | 322.00 | 322.00 | -1.23% | 23,775 |
| Mar 2, 2026 | 320.00 | 337.00 | 320.00 | 326.00 | 326.00 | -1.21% | 18,017 |
| Feb 27, 2026 | 326.00 | 334.00 | 320.00 | 330.00 | 330.00 | 0.92% | 60,636 |
| Feb 26, 2026 | 342.00 | 342.00 | 320.00 | 327.00 | 327.00 | -0.91% | 51,054 |
| Feb 25, 2026 | 328.00 | 341.00 | 321.00 | 330.00 | 330.00 | 0.92% | 23,874 |
| Feb 24, 2026 | 345.00 | 345.00 | 320.00 | 327.00 | 327.00 | -1.21% | 20,177 |
| Feb 23, 2026 | 319.00 | 335.00 | 331.00 | 331.00 | 331.00 | 1.07% | 62,070 |
| Feb 20, 2026 | 330.00 | 330.00 | 325.00 | 327.50 | 327.50 | -0.15% | 15,910 |
| Feb 19, 2026 | 324.00 | 334.00 | 307.00 | 328.00 | 328.00 | 1.55% | 147,084 |
| Feb 18, 2026 | 315.00 | 326.00 | 314.00 | 323.00 | 323.00 | 1.57% | 62,907 |
| Feb 17, 2026 | 319.00 | 327.00 | 316.00 | 318.00 | 318.00 | -2.15% | 105,891 |
| Feb 16, 2026 | 325.00 | 338.00 | 313.00 | 325.00 | 325.00 | -1.22% | 56,563 |
| Feb 13, 2026 | 329.00 | 347.00 | 328.00 | 329.00 | 329.00 | -1.20% | 53,740 |
| Feb 12, 2026 | 320.00 | 353.75 | 320.00 | 333.00 | 333.00 | 4.06% | 173,539 |
| Feb 11, 2026 | 317.00 | 320.00 | 306.00 | 320.00 | 320.00 | 2.56% | 46,771 |
| Feb 10, 2026 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | 0.32% | 65,023 |
| Feb 9, 2026 | 300.00 | 315.00 | 285.00 | 311.00 | 311.00 | 3.67% | 77,013 |
| Feb 6, 2026 | 281.00 | 300.00 | 271.00 | 300.00 | 300.00 | 7.53% | 73,310 |
| Feb 5, 2026 | 290.00 | 294.00 | 273.00 | 279.00 | 279.00 | -3.79% | 35,878 |
| Feb 4, 2026 | 293.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.02% | 31,120 |
| Feb 3, 2026 | 306.00 | 314.00 | 293.00 | 293.00 | 293.00 | -3.93% | 191,421 |
| Feb 2, 2026 | 303.00 | 309.00 | 295.00 | 305.00 | 305.00 | -1.29% | 80,643 |
| Jan 30, 2026 | 305.00 | 319.00 | 305.00 | 309.00 | 309.00 | -1.90% | 37,721 |
| Jan 29, 2026 | 290.00 | 322.00 | 290.00 | 315.00 | 315.00 | 6.78% | 245,082 |
| Jan 28, 2026 | 287.00 | 299.00 | 274.00 | 295.00 | 295.00 | 7.27% | 241,618 |
| Jan 27, 2026 | 290.00 | 290.00 | 275.00 | 275.00 | 275.00 | -3.17% | 65,176 |
| Jan 26, 2026 | 294.00 | 294.00 | 279.00 | 284.00 | 284.00 | -2.07% | 79,403 |
| Jan 23, 2026 | 290.00 | 290.00 | 281.00 | 290.00 | 290.00 | 2.11% | 64,323 |
| Jan 22, 2026 | 281.00 | 297.00 | 271.00 | 284.00 | 284.00 | -0.18% | 485,498 |
| Jan 21, 2026 | 281.00 | 283.00 | 283.00 | 284.50 | 284.50 | 0.53% | 35,895 |
| Jan 20, 2026 | 290.00 | 290.00 | 281.25 | 283.00 | 283.00 | -0.70% | 92,980 |
| Jan 19, 2026 | 290.00 | 290.00 | 275.00 | 285.00 | 285.00 | 2.52% | 243,502 |
| Jan 16, 2026 | 274.00 | 278.00 | 269.00 | 278.00 | 278.00 | 1.83% | 61,935 |
| Jan 15, 2026 | 278.00 | 273.00 | 268.00 | 273.00 | 273.00 | -0.36% | 24,738 |
| Jan 14, 2026 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 1.48% | 75,162 |
| Jan 13, 2026 | 268.00 | 274.00 | 266.24 | 270.00 | 270.00 | 0.37% | 41,565 |
| Jan 12, 2026 | 261.00 | 273.00 | 261.00 | 269.00 | 269.00 | 1.51% | 175,474 |
| Jan 9, 2026 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 1.92% | 72,823 |
| Jan 8, 2026 | 260.00 | 264.75 | 255.00 | 260.00 | 260.00 | - | 47,158 |
| Jan 7, 2026 | 261.00 | 261.00 | 258.00 | 260.00 | 260.00 | -0.38% | 42,319 |
| Jan 6, 2026 | 267.00 | 273.00 | 261.00 | 261.00 | 261.00 | -2.97% | 67,914 |
| Jan 5, 2026 | 262.00 | 269.00 | 256.00 | 269.00 | 269.00 | 3.66% | 105,908 |
| Jan 2, 2026 | 260.00 | 265.00 | 257.35 | 259.50 | 259.50 | -3.53% | 45,186 |
| Dec 31, 2025 | 263.00 | 269.00 | 260.00 | 269.00 | 269.00 | 1.89% | 59,396 |
| Dec 30, 2025 | 256.00 | 264.00 | 251.00 | 264.00 | 264.00 | 3.13% | 117,847 |
| Dec 29, 2025 | 247.00 | 264.00 | 247.00 | 256.00 | 256.00 | -0.39% | 199,156 |
| Dec 24, 2025 | 244.00 | 257.00 | 245.00 | 257.00 | 257.00 | 8.90% | 79,640 |
| Dec 23, 2025 | 244.00 | 245.00 | 236.00 | 236.00 | 236.00 | -0.84% | 181,061 |
| Dec 22, 2025 | 245.00 | 245.00 | 236.00 | 238.00 | 238.00 | -0.83% | 75,638 |
| Dec 19, 2025 | 235.00 | 248.00 | 234.99 | 240.00 | 240.00 | 3.00% | 146,891 |
| Dec 18, 2025 | 234.00 | 235.00 | 231.40 | 233.00 | 233.00 | - | 30,357 |
| Dec 17, 2025 | 231.00 | 235.00 | 230.31 | 233.00 | 233.00 | - | 34,492 |
| Dec 16, 2025 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | -2.10% | 92,796 |
| Dec 15, 2025 | 228.00 | 241.00 | 234.00 | 238.00 | 238.00 | 1.71% | 33,025 |
| Dec 12, 2025 | 231.00 | 237.54 | 231.00 | 234.00 | 234.00 | 0.86% | 43,109 |
| Dec 11, 2025 | 233.00 | 238.00 | 231.30 | 232.00 | 232.00 | -1.28% | 11,688 |
| Dec 10, 2025 | 236.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 25,199 |
| Dec 9, 2025 | 234.00 | 237.00 | 230.00 | 234.00 | 234.00 | -0.85% | 44,291 |
| Dec 8, 2025 | 229.00 | 241.00 | 229.00 | 236.00 | 236.00 | -2.07% | 99,531 |
| Dec 5, 2025 | 225.30 | 241.00 | 232.00 | 241.00 | 241.00 | 5.70% | 155,120 |
| Dec 4, 2025 | 228.00 | 234.00 | 225.00 | 228.00 | 228.00 | -0.44% | 131,420 |
| Dec 3, 2025 | 220.00 | 230.00 | 216.93 | 229.00 | 229.00 | 4.09% | 324,400 |
| Dec 2, 2025 | 215.50 | 220.00 | 203.00 | 220.00 | 220.00 | 4.76% | 266,675 |
| Dec 1, 2025 | 198.00 | 215.00 | 198.00 | 210.00 | 210.00 | 2.94% | 209,362 |
| Nov 28, 2025 | 200.00 | 205.70 | 199.84 | 204.00 | 204.00 | 4.62% | 236,373 |
| Nov 27, 2025 | 195.50 | 200.00 | 195.00 | 195.00 | 195.00 | -0.51% | 1,252 |
| Nov 26, 2025 | 195.50 | 205.00 | 194.50 | 196.00 | 196.00 | -1.51% | 16,661 |
| Nov 25, 2025 | 205.00 | 205.00 | 195.50 | 199.00 | 199.00 | -0.50% | 25,209 |
| Nov 24, 2025 | 195.50 | 206.00 | 195.50 | 200.00 | 200.00 | 1.52% | 99,710 |
| Nov 21, 2025 | 195.00 | 201.00 | 192.50 | 197.00 | 197.00 | 2.07% | 77,554 |
| Nov 20, 2025 | 188.00 | 195.00 | 185.57 | 193.00 | 193.00 | 4.47% | 36,774 |
| Nov 19, 2025 | 181.50 | 188.00 | 180.50 | 184.75 | 184.75 | -0.67% | 9,339 |
| Nov 18, 2025 | 185.00 | 188.00 | 181.50 | 186.00 | 186.00 | -0.53% | 16,384 |
| Nov 17, 2025 | 187.00 | 190.00 | 178.50 | 187.00 | 187.00 | 0.27% | 5,437 |
| Nov 14, 2025 | 180.50 | 189.54 | 178.50 | 186.50 | 186.50 | -1.58% | 508,134 |
| Nov 13, 2025 | 183.00 | 190.00 | 179.14 | 189.50 | 189.50 | 3.55% | 38,862 |
| Nov 12, 2025 | 186.00 | 190.00 | 183.00 | 183.00 | 183.00 | -1.61% | 93,368 |
| Nov 11, 2025 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.06% | 46,108 |
| Nov 10, 2025 | 180.50 | 190.00 | 180.50 | 188.00 | 188.00 | - | 24,038 |
| Nov 7, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 1.08% | 62,197 |
| Nov 6, 2025 | 184.00 | 189.50 | 181.94 | 186.00 | 186.00 | 2.20% | 64,492 |
| Nov 5, 2025 | 182.00 | 190.00 | 182.00 | 182.00 | 182.00 | -1.09% | 113,392 |
| Nov 4, 2025 | 180.00 | 190.00 | 180.00 | 184.00 | 184.00 | -0.54% | 65,298 |
| Nov 3, 2025 | 188.00 | 198.50 | 182.53 | 185.00 | 185.00 | -2.63% | 126,444 |
| Oct 31, 2025 | 198.50 | 198.50 | 188.00 | 190.00 | 190.00 | - | 279 |
| Oct 30, 2025 | 190.00 | 198.50 | 188.00 | 190.00 | 190.00 | -2.31% | 52,826 |
| Oct 29, 2025 | 193.00 | 198.50 | 190.43 | 194.50 | 194.50 | 1.83% | 45,802 |
| Oct 28, 2025 | 191.00 | 198.50 | 190.00 | 191.00 | 191.00 | - | 6,375 |
| Oct 27, 2025 | 191.00 | 198.50 | 190.00 | 191.00 | 191.00 | -1.80% | 4,464 |
| Oct 24, 2025 | 192.50 | 198.50 | 190.50 | 194.50 | 194.50 | -1.14% | 22,111 |
| Oct 23, 2025 | 191.50 | 198.50 | 190.00 | 196.75 | 196.75 | 1.42% | 40,077 |
| Oct 22, 2025 | 192.50 | 198.50 | 192.00 | 194.00 | 194.00 | 0.78% | 30,268 |
| Oct 21, 2025 | 205.00 | 206.00 | 191.05 | 192.50 | 192.50 | -6.10% | 125,020 |
| Oct 20, 2025 | 200.00 | 209.00 | 196.50 | 205.00 | 205.00 | - | 132,928 |
| Oct 17, 2025 | 206.00 | 209.00 | 199.78 | 205.00 | 205.00 | -1.91% | 61,646 |
| Oct 16, 2025 | 198.00 | 213.00 | 198.00 | 209.00 | 209.00 | 6.23% | 388,860 |
| Oct 15, 2025 | 195.00 | 202.00 | 193.50 | 196.75 | 196.75 | 1.42% | 658,739 |
| Oct 14, 2025 | 194.00 | 197.80 | 186.00 | 194.00 | 194.00 | -1.02% | 135,279 |