Griffin Mining Limited (AIM:GFM)
London
· Delayed Price · Currency is GBP · Price in GBX 241.00
+13.00 (5.70%)
At close: Dec 5, 2025
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 6.52% | 3,908,227 |
| Oct 10, 2025 | 184.50 | 184.50 | 178.00 | 184.00 | 184.00 | 1.38% | 31,208 |
| Oct 9, 2025 | 184.50 | 184.50 | 178.33 | 181.50 | 181.50 | -2.94% | 8,029 |
| Oct 8, 2025 | 187.00 | 187.00 | 178.13 | 187.00 | 187.00 | 2.61% | 5,245 |
| Oct 7, 2025 | 179.50 | 185.00 | 179.50 | 182.25 | 182.25 | -1.49% | 17,589 |
| Oct 6, 2025 | 180.50 | 185.00 | 177.00 | 185.00 | 185.00 | 1.51% | 69,313 |
| Oct 3, 2025 | 180.00 | 184.51 | 176.00 | 182.25 | 182.25 | -0.41% | 31,967 |
| Oct 2, 2025 | 183.00 | 184.50 | 177.00 | 183.00 | 183.00 | 0.69% | 22,614 |
| Oct 1, 2025 | 179.00 | 182.70 | 179.00 | 181.75 | 181.75 | -1.76% | 26,103 |
| Sep 30, 2025 | 185.00 | 185.00 | 176.50 | 185.00 | 185.00 | -0.27% | 47,635 |
| Sep 29, 2025 | 182.00 | 185.50 | 177.00 | 185.50 | 185.50 | 0.27% | 31,615 |
| Sep 26, 2025 | 181.50 | 188.00 | 177.28 | 185.00 | 185.00 | -0.54% | 100,562 |
| Sep 25, 2025 | 181.50 | 191.00 | 181.50 | 186.00 | 186.00 | -1.59% | 32,855 |
| Sep 24, 2025 | 185.50 | 194.00 | 185.50 | 189.00 | 189.00 | -0.26% | 9,345,025 |
| Sep 23, 2025 | 192.50 | 199.50 | 185.00 | 189.50 | 189.50 | -2.32% | 56,225 |
| Sep 22, 2025 | 183.00 | 200.00 | 183.00 | 194.00 | 194.00 | 3.19% | 304,401 |
| Sep 19, 2025 | 180.50 | 190.00 | 180.50 | 188.00 | 188.00 | 1.62% | 1,068,509 |
| Sep 18, 2025 | 178.00 | 190.00 | 176.00 | 185.00 | 185.00 | -1.07% | 92,073 |
| Sep 17, 2025 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | 2.47% | 96,676 |
| Sep 16, 2025 | 188.00 | 189.20 | 182.50 | 182.50 | 182.50 | -3.69% | 31,539 |
| Sep 15, 2025 | 188.00 | 197.00 | 188.00 | 189.50 | 189.50 | -0.79% | 14,879 |
| Sep 12, 2025 | 193.00 | 194.10 | 191.00 | 191.00 | 191.00 | -3.54% | 70,465 |
| Sep 11, 2025 | 190.00 | 198.00 | 189.00 | 198.00 | 198.00 | 4.76% | 159,872 |
| Sep 10, 2025 | 190.50 | 199.50 | 188.00 | 189.00 | 189.00 | -2.07% | 68,885 |
| Sep 9, 2025 | 193.00 | 198.00 | 188.36 | 193.00 | 193.00 | 1.05% | 78,362 |
| Sep 8, 2025 | 195.00 | 196.00 | 188.85 | 191.00 | 191.00 | 1.60% | 38,539 |
| Sep 5, 2025 | 188.00 | 194.00 | 186.31 | 188.00 | 188.00 | -0.53% | 31,937 |
| Sep 4, 2025 | 190.00 | 193.50 | 185.99 | 189.00 | 189.00 | -0.79% | 42,827 |
| Sep 3, 2025 | 194.00 | 202.00 | 189.00 | 190.50 | 190.50 | -2.93% | 87,034 |
| Sep 2, 2025 | 197.00 | 202.50 | 193.00 | 196.25 | 196.25 | 0.13% | 126,247 |
| Sep 1, 2025 | 187.00 | 196.00 | 183.53 | 196.00 | 196.00 | 5.66% | 153,033 |
| Aug 29, 2025 | 181.00 | 186.50 | 181.00 | 185.50 | 185.50 | 1.92% | 44,037 |
| Aug 28, 2025 | 185.00 | 186.50 | 180.13 | 182.00 | 182.00 | 0.55% | 33,848 |
| Aug 27, 2025 | 181.00 | 187.00 | 178.43 | 181.00 | 181.00 | -1.23% | 12,168 |
| Aug 26, 2025 | 180.00 | 186.50 | 180.00 | 183.25 | 183.25 | -0.41% | 8,228 |
| Aug 22, 2025 | 181.00 | 186.50 | 181.00 | 184.00 | 184.00 | - | 41,701 |
| Aug 21, 2025 | 181.00 | 187.00 | 180.00 | 184.00 | 184.00 | - | 36,646 |
| Aug 20, 2025 | 184.50 | 189.50 | 182.45 | 184.00 | 184.00 | -2.00% | 36,926 |
| Aug 19, 2025 | 183.50 | 190.00 | 180.04 | 187.75 | 187.75 | - | 22,637 |
| Aug 18, 2025 | 185.50 | 192.00 | 184.00 | 187.75 | 187.75 | -0.66% | 37,533 |
| Aug 15, 2025 | 191.50 | 191.50 | 186.90 | 189.00 | 189.00 | 0.53% | 15,487 |
| Aug 14, 2025 | 184.50 | 191.50 | 180.50 | 188.00 | 188.00 | 0.53% | 690 |
| Aug 13, 2025 | 185.00 | 191.00 | 180.50 | 187.00 | 187.00 | -0.53% | 9,432 |
| Aug 12, 2025 | 180.00 | 191.00 | 180.00 | 188.00 | 188.00 | 4.44% | 13,348 |
| Aug 11, 2025 | 185.00 | 191.50 | 180.00 | 180.00 | 180.00 | -4.13% | 14,546 |
| Aug 8, 2025 | 184.50 | 191.50 | 184.50 | 187.75 | 187.75 | -1.18% | 14,563 |
| Aug 7, 2025 | 185.00 | 191.00 | 180.50 | 190.00 | 190.00 | 0.26% | 8,409 |
| Aug 6, 2025 | 190.00 | 191.50 | 185.50 | 189.50 | 189.50 | -0.26% | 7,623 |
| Aug 5, 2025 | 188.00 | 190.82 | 188.00 | 190.00 | 190.00 | -0.78% | 4,086 |
| Aug 4, 2025 | 187.00 | 191.50 | 186.06 | 191.50 | 191.50 | 1.86% | 2,298 |
| Aug 1, 2025 | 185.00 | 191.00 | 184.56 | 188.00 | 188.00 | 1.62% | 105,918 |
| Jul 31, 2025 | 185.00 | 191.00 | 183.43 | 185.00 | 185.00 | -1.86% | 552,127 |
| Jul 30, 2025 | 187.00 | 191.00 | 180.00 | 188.50 | 188.50 | 0.27% | 45,177 |
| Jul 29, 2025 | 188.00 | 190.20 | 186.20 | 188.00 | 188.00 | -1.83% | 2,085 |
| Jul 28, 2025 | 185.00 | 191.50 | 183.46 | 191.50 | 191.50 | 5.80% | 69,340 |
| Jul 25, 2025 | 175.00 | 183.00 | 172.85 | 181.00 | 181.00 | 1.69% | 224,388 |
| Jul 24, 2025 | 185.50 | 186.00 | 176.00 | 178.00 | 178.00 | -6.32% | 179,111 |
| Jul 23, 2025 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | 2.43% | 50,215 |
| Jul 22, 2025 | 185.50 | 193.50 | 180.73 | 185.50 | 185.50 | 0.27% | 26,343 |
| Jul 21, 2025 | 191.00 | 197.50 | 185.00 | 185.00 | 185.00 | -2.12% | 71,711 |
| Jul 18, 2025 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -2.07% | 12,096 |