Select a section

SEARCH

Griffin Mining Ltd.

(GFM)

Sector: Precious Metals and Mining

193.00p

0.00p 0.00

Last updated: 10:39:39

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/07/2025	193.00p	195.00p	193.00p	193.00p	18,955
16/07/2025	194.00p	198.00p	190.00p	193.00p	551,483
15/07/2025	191.00p	195.00p	189.00p	193.00p	3,565
14/07/2025	190.00p	194.75p	186.50p	190.00p	38,073
11/07/2025	188.00p	194.32p	186.00p	190.00p	66,232
10/07/2025	196.00p	196.00p	193.00p	194.00p	43,580
09/07/2025	193.00p	196.00p	191.92p	193.00p	33,266
08/07/2025	190.00p	195.00p	186.63p	193.00p	133,881
07/07/2025	202.00p	206.95p	186.40p	187.00p	357,194
04/07/2025	194.50p	201.00p	194.36p	197.00p	52,569
03/07/2025	195.00p	198.00p	192.00p	193.00p	29,231
02/07/2025	195.00p	201.92p	192.00p	192.00p	158,428
01/07/2025	195.00p	205.36p	194.00p	194.00p	396,526
30/06/2025	194.00p	198.00p	185.50p	191.50p	101,327
27/06/2025	188.00p	196.00p	183.40p	192.00p	174,865
26/06/2025	183.00p	188.50p	183.00p	186.00p	45,178
25/06/2025	184.00p	188.00p	178.97p	179.00p	85,027
24/06/2025	177.50p	181.20p	173.50p	174.00p	41,324
23/06/2025	175.50p	185.00p	173.50p	173.50p	67,567
20/06/2025	175.50p	184.05p	175.50p	180.00p	42,984
19/06/2025	175.50p	185.99p	175.50p	175.50p	15,506
18/06/2025	178.00p	185.00p	174.00p	177.00p	47,674
17/06/2025	170.00p	172.00p	162.40p	172.00p	16,832
16/06/2025	164.50p	168.00p	164.47p	167.00p	53,579
13/06/2025	165.00p	168.28p	160.00p	166.00p	75,394
12/06/2025	158.00p	164.78p	158.00p	158.00p	21,212
11/06/2025	161.00p	168.00p	158.00p	163.00p	312,955
10/06/2025	165.00p	165.50p	161.68p	164.25p	44,512
09/06/2025	163.50p	170.00p	161.80p	165.00p	9,265
06/06/2025	164.50p	170.00p	163.59p	168.50p	16,648
05/06/2025	161.00p	169.50p	153.48p	167.00p	202,861
04/06/2025	170.00p	170.00p	163.83p	166.00p	231,304
03/06/2025	164.00p	172.50p	163.00p	163.00p	7,277
02/06/2025	171.00p	180.00p	164.25p	164.25p	101,657
30/05/2025	174.00p	179.50p	170.50p	170.50p	23,342
29/05/2025	180.00p	180.50p	169.58p	173.00p	17,573
28/05/2025	176.00p	180.00p	174.50p	180.00p	18,113
27/05/2025	174.50p	180.00p	174.50p	176.00p	10,988
26/05/2025	179.50p	180.10p	176.00p	180.00p	15,468
23/05/2025	179.50p	180.10p	176.00p	180.00p	15,468
22/05/2025	174.00p	177.25p	174.00p	177.25p	3,632
21/05/2025	175.00p	180.00p	173.91p	174.50p	26,679
20/05/2025	175.50p	180.00p	175.00p	175.00p	10,072
19/05/2025	178.50p	179.50p	173.55p	176.00p	15,260
16/05/2025	174.50p	176.00p	170.70p	174.00p	17,077
15/05/2025	171.00p	173.50p	171.00p	173.00p	12,593
14/05/2025	171.00p	177.00p	170.50p	171.00p	17,539
13/05/2025	171.50p	175.28p	171.23p	172.00p	9,379
12/05/2025	174.00p	179.00p	171.18p	172.50p	19,988
09/05/2025	173.00p	177.50p	172.15p	176.00p	43,509
08/05/2025	169.00p	173.00p	165.53p	173.00p	15,243
07/05/2025	170.00p	170.17p	166.54p	168.25p	24,348
06/05/2025	182.00p	184.99p	170.00p	170.00p	90,063
05/05/2025	187.00p	188.50p	183.00p	183.00p	52,034
02/05/2025	187.00p	188.50p	183.00p	183.00p	45,034
01/05/2025	188.00p	195.00p	186.00p	189.75p	37,275
30/04/2025	193.00p	193.52p	188.50p	190.00p	31,113
29/04/2025	188.00p	192.00p	186.00p	190.00p	92,648
28/04/2025	184.00p	189.00p	183.78p	187.50p	122,739
25/04/2025	179.50p	186.15p	173.80p	185.50p	78,305
24/04/2025	175.00p	179.50p	174.03p	177.00p	14,990
23/04/2025	174.00p	179.00p	171.78p	176.75p	12,728
22/04/2025	175.00p	179.50p	172.50p	173.75p	40,246
21/04/2025	171.50p	178.02p	165.00p	175.50p	183,830
18/04/2025	171.50p	178.02p	165.00p	175.50p	183,830
17/04/2025	171.50p	178.02p	165.00p	175.50p	183,830
16/04/2025	178.00p	184.50p	172.00p	175.00p	62,051
15/04/2025	172.50p	184.00p	172.50p	177.75p	39,904
14/04/2025	162.00p	172.50p	161.75p	172.50p	65,723
11/04/2025	165.00p	170.00p	152.50p	162.00p	252,345
10/04/2025	165.00p	171.30p	164.50p	165.00p	33,886
09/04/2025	162.50p	172.00p	159.00p	162.50p	58,972
08/04/2025	170.00p	172.00p	165.25p	170.00p	34,142
07/04/2025	160.00p	169.50p	146.00p	163.00p	180,310
04/04/2025	179.00p	179.10p	161.90p	170.00p	122,317
03/04/2025	172.50p	179.00p	172.50p	179.00p	32,357
02/04/2025	177.00p	182.00p	174.98p	180.00p	62,475
01/04/2025	175.00p	178.00p	170.00p	178.00p	115,719
31/03/2025	170.00p	172.00p	162.00p	172.00p	110,305
28/03/2025	170.00p	170.00p	164.00p	166.00p	79,568
27/03/2025	177.00p	179.00p	165.62p	170.00p	57,181
26/03/2025	177.00p	180.00p	175.00p	177.00p	60,153
25/03/2025	181.00p	186.00p	178.00p	184.00p	39,530
24/03/2025	185.00p	188.00p	181.30p	185.00p	228,912
21/03/2025	182.00p	185.01p	182.00p	183.00p	24,202
20/03/2025	184.00p	188.00p	183.20p	188.00p	97,712
19/03/2025	182.00p	186.00p	182.00p	184.00p	30,777
18/03/2025	180.00p	187.00p	180.00p	184.00p	86,948
17/03/2025	182.00p	185.00p	174.68p	183.00p	238,907
14/03/2025	184.00p	192.00p	182.00p	184.00p	40,387
13/03/2025	185.00p	187.97p	182.00p	185.00p	35,667
12/03/2025	185.00p	187.50p	180.00p	187.50p	89,590
11/03/2025	193.00p	193.00p	181.00p	181.00p	79,547
10/03/2025	188.00p	194.75p	188.00p	191.50p	70,008
07/03/2025	183.00p	190.00p	183.00p	188.00p	55,793
06/03/2025	190.00p	191.80p	186.00p	188.00p	65,363
05/03/2025	189.00p	192.00p	188.00p	188.00p	37,850
04/03/2025	189.00p	193.00p	186.04p	187.00p	71,229
03/03/2025	190.00p	194.00p	189.00p	189.00p	67,815
28/02/2025	186.00p	189.75p	184.95p	187.00p	51,658
27/02/2025	187.00p	190.00p	186.85p	188.00p	91,994
26/02/2025	188.00p	188.00p	179.00p	186.00p	106,529
25/02/2025	185.00p	188.00p	180.88p	183.00p	5,495
24/02/2025	183.00p	187.80p	179.00p	183.50p	95,580
21/02/2025	180.00p	185.00p	179.00p	181.00p	523,323
20/02/2025	181.00p	183.45p	180.00p	180.00p	8,207
19/02/2025	181.00p	181.50p	178.00p	181.50p	68,134
18/02/2025	183.00p	185.94p	178.00p	181.50p	34,270
17/02/2025	185.00p	186.00p	179.00p	183.00p	114,414
14/02/2025	181.00p	187.00p	180.00p	186.00p	278,640
13/02/2025	182.00p	184.95p	180.20p	181.50p	18,129
12/02/2025	182.00p	185.95p	181.00p	183.00p	19,752
11/02/2025	185.00p	187.00p	179.00p	185.00p	78,949
10/02/2025	185.00p	187.80p	179.60p	185.00p	91,249
07/02/2025	180.00p	190.00p	175.05p	181.00p	499,629
06/02/2025	168.00p	180.17p	165.00p	165.00p	262,927
05/02/2025	158.00p	167.80p	158.00p	165.00p	173,046
04/02/2025	148.00p	164.00p	148.00p	146.00p	137,112
03/02/2025	145.00p	147.55p	143.25p	146.00p	28,462
31/01/2025	146.00p	148.00p	146.00p	148.00p	9,962
30/01/2025	150.00p	150.00p	144.50p	146.00p	66,230
29/01/2025	147.00p	150.00p	143.00p	146.00p	30,335
28/01/2025	144.00p	149.00p	144.00p	148.00p	44,257
27/01/2025	144.00p	149.00p	143.00p	143.00p	65,055
24/01/2025	146.00p	148.00p	146.00p	147.00p	13,917
23/01/2025	144.00p	150.00p	144.00p	150.00p	55,286
22/01/2025	150.00p	150.00p	143.00p	143.00p	1,638
21/01/2025	148.00p	150.00p	147.00p	148.00p	7,061
20/01/2025	147.00p	150.00p	144.00p	148.00p	6,421