tiprankstipranks
Trending News
More News >
Griffin Mining Ltd (GB:GFM)
LSE:GFM
UK Market
Advertisement

Griffin Mining (GFM) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
188.00
194.00
186.31
188.00
188.00
-0.53%
31,937
0.37
Sep 04, 2025
190.00
193.50
185.99
189.00
189.00
-0.79%
42,827
0.50
Sep 03, 2025
194.00
202.00
189.00
190.50
190.50
-2.93%
87,034
0.99
Sep 02, 2025
197.00
202.50
193.00
196.25
196.25
+0.13%
126,247
1.41
Sep 01, 2025
187.00
196.00
183.53
196.00
196.00
+5.66%
153,033
1.75
Aug 29, 2025
181.00
186.50
181.00
185.50
185.50
+1.92%
44,037
0.50
Aug 28, 2025
185.00
186.50
180.13
182.00
182.00
+0.55%
33,848
0.38
Aug 27, 2025
181.00
187.00
178.43
181.00
181.00
-1.23%
12,168
0.14
Aug 26, 2025
180.00
186.50
180.00
183.25
183.25
-0.41%
8,228
0.09
Aug 22, 2025
181.00
186.50
181.00
184.00
184.00
0.00%
41,701
0.47
Aug 21, 2025
181.00
187.00
180.00
184.00
184.00
0.00%
36,646
0.42
Aug 20, 2025
184.50
189.50
182.45
184.00
184.00
-2.00%
36,926
0.42
Aug 19, 2025
183.50
190.00
180.04
187.75
187.75
0.00%
22,637
0.26
Aug 18, 2025
185.50
192.00
184.00
187.75
187.75
-0.66%
37,533
0.43
Aug 15, 2025
191.50
191.50
186.90
189.00
189.00
+0.53%
15,487
0.18
Aug 14, 2025
184.50
191.50
180.50
188.00
188.00
+0.53%
690
<0.01
Aug 13, 2025
185.00
191.00
180.50
187.00
187.00
-0.53%
9,432
0.11
Aug 12, 2025
180.00
191.00
180.00
188.00
188.00
+4.44%
13,348
0.15
Aug 11, 2025
185.00
191.50
180.00
180.00
180.00
-4.13%
14,546
0.17
Aug 08, 2025
184.50
191.50
184.50
187.75
187.75
-1.18%
14,563
0.17
Aug 07, 2025
185.00
191.00
180.50
190.00
190.00
+0.26%
8,409
0.10
Aug 06, 2025
190.00
191.50
185.50
189.50
189.50
-0.26%
7,623
0.09
Aug 05, 2025
188.00
190.82
188.00
190.00
190.00
-0.78%
4,086
0.05
Aug 04, 2025
187.00
191.50
186.06
191.50
191.50
+1.86%
2,298
0.03
Aug 01, 2025
185.00
191.00
184.56
188.00
188.00
+1.62%
105,918
1.19
Jul 31, 2025
185.00
191.00
183.43
185.00
185.00
-1.86%
552,127
6.83
Jul 30, 2025
187.00
191.00
180.00
188.50
188.50
+0.27%
45,177
0.56
Jul 29, 2025
188.00
190.20
186.20
188.00
188.00
-1.83%
2,085
0.03
Jul 28, 2025
185.00
191.50
183.46
191.50
191.50
+5.80%
69,340
0.84
Jul 25, 2025
175.00
183.00
172.85
181.00
181.00
+1.69%
224,388
2.79
Jul 24, 2025
185.50
186.00
176.00
178.00
178.00
-6.32%
179,111
2.30
Jul 23, 2025
183.00
190.00
183.00
190.00
190.00
+2.43%
50,215
0.65
Jul 22, 2025
185.50
193.50
180.73
185.50
185.50
+0.27%
26,343
0.34
Jul 21, 2025
191.00
197.50
185.00
185.00
185.00
-2.12%
71,711
0.90
Jul 18, 2025
193.00
193.00
189.00
189.00
189.00
-2.07%
12,096
0.15
Jul 17, 2025
193.00
195.00
193.00
193.00
193.00
0.00%
18,954
0.24
Jul 16, 2025
194.00
198.00
190.00
193.00
193.00
0.00%
551,495
7.58
Jul 15, 2025
191.00
195.00
189.00
193.00
193.00
+1.58%
3,565
0.05
Jul 14, 2025
190.00
194.75
186.50
190.00
190.00
0.00%
73,073
0.96
Jul 11, 2025
188.00
200.00
186.00
190.00
190.00
-2.06%
91,232
1.21
Jul 10, 2025
196.00
196.00
193.00
194.00
194.00
+0.52%
43,580
0.58
Jul 09, 2025
193.00
196.00
191.92
193.00
193.00
0.00%
33,266
0.43
Jul 08, 2025
190.00
195.00
186.63
193.00
193.00
+3.21%
133,881
1.73
Jul 07, 2025
202.00
206.95
186.40
187.00
187.00
-5.08%
357,195
4.93
Jul 04, 2025
194.50
201.00
194.36
197.00
197.00
+2.07%
52,569
0.72
Jul 03, 2025
195.00
198.00
192.00
193.00
193.00
+0.52%
126,294
1.74
Jul 02, 2025
195.00
201.92
192.00
192.00
192.00
-1.03%
205,728
2.90
Jul 01, 2025
195.00
205.36
194.00
194.00
194.00
+1.31%
446,526
6.86
Jun 30, 2025
194.00
198.00
185.50
191.50
191.50
-0.26%
128,936
2.02
Jun 27, 2025
188.00
196.00
183.40
192.00
192.00
+3.23%
199,865
3.24
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis