Griffin Mining Limited (AIM:GFM)
London
· Delayed Price · Currency is GBP · Price in GBX 311.00
+1.00 (0.32%)
Apr 28, 2026, 5:15 PM GMT
Griffin Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 68,583 |
| Apr 16, 2026 | 274.00 | 292.00 | 288.00 | 292.00 | 292.00 | 2.82% | 71,355 |
| 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 | 264.00 | 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 |
| Mar 11, 2026 | 310.00 | 329.00 | 310.00 | 329.00 | 329.00 | 2.81% | 747 |
| Mar 10, 2026 | 318.00 | 326.00 | 313.75 | 320.00 | 320.00 | 2.56% | 8,044 |
| Mar 9, 2026 | 310.00 | 322.34 | 310.00 | 312.00 | 312.00 | -3.70% | 45,782 |
| Mar 6, 2026 | 329.00 | 329.00 | 311.78 | 324.00 | 324.00 | - | 40,953 |
| 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 | 332.00 | 339.86 | 319.00 | 331.00 | 331.00 | 1.07% | 62,069 |
| 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 | 306.00 | 320.00 | 303.97 | 320.00 | 320.00 | 2.56% | 46,772 |
| Feb 10, 2026 | 318.00 | 318.00 | 302.00 | 312.00 | 312.00 | 0.32% | 65,021 |
| 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 | 274.00 | 300.00 | 274.00 | 295.00 | 295.00 | 7.27% | 244,119 |
| 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% | 89,977 |
| Jan 23, 2026 | 290.00 | 290.00 | 278.00 | 290.00 | 290.00 | 2.11% | 93,089 |
| Jan 22, 2026 | 281.00 | 297.00 | 271.00 | 284.00 | 284.00 | -0.18% | 485,498 |
| Jan 21, 2026 | 283.00 | 291.00 | 278.13 | 284.50 | 284.50 | 0.53% | 45,895 |
| 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 | 272.00 | 278.00 | 264.00 | 278.00 | 278.00 | 1.83% | 69,436 |
| Jan 15, 2026 | 269.00 | 278.00 | 268.00 | 273.00 | 273.00 | -0.36% | 42,182 |
| 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 | 275.00 | 261.00 | 269.00 | 269.00 | 1.51% | 183,321 |
| 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 | 265.00 | 257.52 | 260.00 | 260.00 | -0.38% | 42,320 |
| 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 | 260.00 | 269.00 | 260.00 | 269.00 | 269.00 | 1.89% | 69,485 |
| 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 | 245.00 | 257.00 | 234.00 | 257.00 | 257.00 | 8.90% | 79,640 |
| Dec 23, 2025 | 244.00 | 245.00 | 235.67 | 236.00 | 236.00 | -0.84% | 181,062 |
| 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 | 234.00 | 241.00 | 228.00 | 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 | 234.00 | 236.00 | 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 | 235.00 | 241.00 | 225.30 | 241.00 | 241.00 | 5.70% | 158,120 |
| Dec 4, 2025 | 228.00 | 234.00 | 225.00 | 228.00 | 228.00 | -0.44% | 148,330 |
| Dec 3, 2025 | 220.00 | 230.00 | 216.93 | 229.00 | 229.00 | 4.09% | 324,400 |