Market data

Select a section

Griffin Mining Ltd.

(GFM)
Sector: Precious Metals and Mining
164.25p
-6.25p -3.67
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 146.00p 149.00p 146.00p 146.50p 18,196
16/01/2025 145.00p 149.00p 142.44p 142.00p 161,176
15/01/2025 142.50p 145.00p 140.00p 142.00p 44,805
14/01/2025 142.50p 142.50p 139.00p 139.00p 31,135
13/01/2025 143.00p 143.00p 138.89p 142.50p 18,475
10/01/2025 144.50p 145.97p 141.75p 143.00p 14,100
09/01/2025 151.00p 151.90p 143.00p 144.50p 68,637
08/01/2025 159.50p 164.00p 148.00p 151.00p 133,044
07/01/2025 156.00p 160.00p 153.00p 158.00p 59,332
06/01/2025 154.00p 159.39p 153.00p 158.00p 46,175
03/01/2025 152.00p 159.00p 152.00p 156.00p 1,815
02/01/2025 151.00p 160.00p 147.07p 151.00p 105,703
01/01/2025 149.00p 149.00p 144.00p 146.00p 11,588
31/12/2024 149.00p 149.00p 144.00p 146.00p 11,588
30/12/2024 145.00p 149.00p 144.00p 145.50p 40,602
27/12/2024 147.00p 150.00p 146.00p 147.00p 27,344
26/12/2024 143.00p 146.00p 143.00p 146.00p 11,359
25/12/2024 143.00p 146.00p 143.00p 146.00p 11,359
24/12/2024 143.00p 146.00p 143.00p 146.00p 11,359
23/12/2024 146.00p 149.00p 142.66p 146.00p 71,102
20/12/2024 147.00p 150.00p 143.82p 146.00p 136,743
19/12/2024 142.00p 149.00p 142.00p 142.00p 32,866
18/12/2024 147.00p 150.00p 143.82p 148.00p 36,443
17/12/2024 142.00p 149.00p 142.00p 145.00p 72,464
16/12/2024 144.00p 146.10p 142.00p 143.00p 17,801
13/12/2024 150.00p 150.00p 143.82p 146.00p 223,786
12/12/2024 148.00p 149.00p 142.00p 147.00p 4,933
11/12/2024 142.00p 147.24p 142.00p 142.00p 4,026
10/12/2024 146.00p 151.00p 144.00p 144.00p 27,777
09/12/2024 148.00p 150.55p 147.00p 148.00p 47,374
06/12/2024 145.00p 151.00p 145.00p 150.00p 106,413
05/12/2024 146.00p 150.00p 145.56p 148.00p 93,773
04/12/2024 143.00p 150.00p 143.00p 150.00p 8,388
03/12/2024 145.00p 150.00p 145.00p 150.00p 66,536

Market data

Select a section