Griffin Mining Ltd. (GFM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Griffin Mining Ltd.

Date Open High Low Close* Volume
05/12/2025 235.00p 241.00p 225.30p 241.00p 158120
04/12/2025 228.00p 234.00p 225.00p 228.00p 136420
03/12/2025 220.00p 230.00p 216.93p 229.00p 301921
02/12/2025 209.00p 220.00p 202.30p 220.00p 296675
01/12/2025 198.00p 215.00p 198.00p 210.00p 209361
28/11/2025 200.00p 205.70p 199.84p 204.00p 236373
27/11/2025 195.50p 200.00p 195.00p 195.00p 1253
26/11/2025 195.50p 205.00p 194.50p 196.00p 16661
25/11/2025 205.00p 205.00p 195.50p 199.00p 25209
24/11/2025 195.50p 206.00p 195.50p 200.00p 99710
21/11/2025 195.00p 201.00p 192.50p 197.00p 39862
20/11/2025 188.00p 195.00p 185.57p 193.00p 36774
19/11/2025 181.50p 188.00p 180.50p 184.75p 9340
18/11/2025 185.00p 188.00p 181.50p 186.00p 16383
17/11/2025 187.00p 190.00p 178.50p 187.00p 5437
14/11/2025 183.00p 189.54p 178.50p 186.50p 508134
13/11/2025 183.00p 190.00p 179.14p 189.50p 38862
12/11/2025 186.00p 190.00p 183.00p 183.00p 93369
11/11/2025 185.00p 190.00p 185.00p 186.00p 41109
10/11/2025 180.50p 190.00p 180.50p 188.00p 24038
07/11/2025 190.00p 190.00p 188.00p 188.00p 62197
06/11/2025 184.00p 189.50p 181.93p 186.00p 64492
05/11/2025 182.00p 190.00p 182.00p 182.00p 113393
04/11/2025 180.00p 190.00p 180.00p 184.00p 65298
03/11/2025 188.00p 198.50p 182.53p 185.00p 126444
31/10/2025 190.00p 198.50p 188.00p 190.00p 279
30/10/2025 190.00p 198.50p 190.00p 190.00p 27826
29/10/2025 193.00p 198.50p 190.43p 194.50p 45803
28/10/2025 191.00p 198.50p 190.00p 191.00p 6376
27/10/2025 191.00p 198.50p 190.00p 191.00p 4464
24/10/2025 192.50p 198.50p 190.50p 194.50p 22111
23/10/2025 191.50p 198.50p 190.00p 196.75p 40076
22/10/2025 192.50p 198.50p 192.00p 194.00p 30269
21/10/2025 205.00p 206.00p 191.05p 192.50p 125020
20/10/2025 200.00p 209.00p 196.50p 205.00p 132928
17/10/2025 206.00p 209.00p 199.78p 205.00p 61646
16/10/2025 198.00p 213.00p 198.00p 209.00p 388861
15/10/2025 195.00p 202.00p 193.50p 196.75p 658740
14/10/2025 194.00p 197.80p 186.00p 194.00p 115279
13/10/2025 180.00p 196.00p 180.00p 196.00p 3908228
10/10/2025 184.50p 184.50p 178.00p 184.00p 31207
09/10/2025 184.50p 184.50p 178.32p 181.50p 8029
08/10/2025 187.00p 187.00p 178.13p 187.00p 5245
07/10/2025 179.50p 185.00p 179.50p 182.25p 17588
06/10/2025 180.50p 185.00p 177.00p 185.00p 69313
03/10/2025 180.00p 184.51p 176.00p 182.25p 31967
02/10/2025 183.00p 184.50p 177.00p 183.00p 22615
01/10/2025 185.00p 182.70p 179.00p 181.75p 26103
30/09/2025 185.00p 185.00p 176.50p 185.00p 22636
29/09/2025 182.00p 185.50p 177.00p 185.50p 31616
26/09/2025 181.50p 188.00p 177.28p 185.00p 100562
25/09/2025 181.50p 191.00p 181.50p 186.00p 32855
24/09/2025 185.50p 194.00p 185.50p 189.00p 5731041
23/09/2025 192.50p 199.50p 185.00p 189.50p 56225
22/09/2025 183.00p 200.00p 183.00p 194.00p 304401
19/09/2025 180.50p 190.00p 180.50p 188.00p 1068509
18/09/2025 178.00p 190.00p 176.00p 185.00p 78774
17/09/2025 188.00p 190.00p 186.00p 187.00p 96676
16/09/2025 188.00p 189.50p 188.00p 182.50p 31539
15/09/2025 188.00p 197.00p 188.00p 189.50p 14879
12/09/2025 193.00p 194.10p 191.00p 191.00p 70465
11/09/2025 190.50p 190.50p 189.00p 198.00p 93168
10/09/2025 190.50p 199.50p 188.00p 189.00p 68886
09/09/2025 193.00p 198.00p 188.36p 193.00p 78362
08/09/2025 195.00p 196.00p 188.85p 191.00p 38538
05/09/2025 188.00p 194.00p 186.31p 188.00p 31937
04/09/2025 190.00p 193.50p 185.99p 189.00p 42826
03/09/2025 194.00p 202.00p 193.00p 190.50p 87034
02/09/2025 197.00p 202.50p 193.99p 196.25p 126247
01/09/2025 187.00p 196.00p 183.53p 196.00p 153034
29/08/2025 185.00p 185.85p 182.00p 185.50p 44037
28/08/2025 185.00p 186.50p 180.13p 182.00p 33848
27/08/2025 181.00p 187.00p 178.43p 181.00p 12169
26/08/2025 180.00p 186.50p 180.00p 183.25p 8229
22/08/2025 181.00p 186.50p 181.00p 184.00p 41701
21/08/2025 181.00p 187.00p 180.00p 184.00p 36646
20/08/2025 184.50p 189.50p 182.45p 184.00p 36927
19/08/2025 183.50p 190.00p 180.03p 187.75p 22637
18/08/2025 185.50p 192.00p 184.00p 187.75p 37533
15/08/2025 191.50p 191.50p 186.90p 189.00p 15487
14/08/2025 184.50p 191.50p 180.50p 188.00p 691
13/08/2025 185.00p 191.00p 180.50p 187.00p 9432
12/08/2025 180.00p 191.00p 180.00p 188.00p 13348
11/08/2025 185.00p 191.50p 180.00p 180.00p 14546
08/08/2025 184.50p 191.50p 184.50p 187.75p 14562
07/08/2025 185.00p 191.00p 180.50p 190.00p 8409
06/08/2025 190.00p 191.50p 185.50p 189.50p 7624
05/08/2025 188.00p 190.82p 188.00p 190.00p 4086
04/08/2025 187.00p 191.50p 186.06p 191.50p 2297
01/08/2025 185.00p 191.00p 184.56p 188.00p 105918
31/07/2025 185.00p 191.00p 183.43p 185.00p 20094
30/07/2025 187.00p 191.00p 180.00p 188.50p 45177
29/07/2025 188.00p 190.20p 186.20p 188.00p 2085
28/07/2025 185.00p 191.50p 183.46p 191.50p 69340
25/07/2025 175.00p 183.00p 172.85p 181.00p 224387
24/07/2025 185.50p 186.00p 176.00p 178.00p 164111
23/07/2025 183.00p 190.00p 183.00p 190.00p 50215
22/07/2025 185.50p 193.50p 180.73p 185.50p 26343
21/07/2025 191.00p 197.50p 185.00p 185.00p 71712
18/07/2025 193.00p 193.00p 189.00p 189.00p 12097
17/07/2025 193.00p 195.00p 193.00p 193.00p 18955
16/07/2025 194.00p 198.00p 190.00p 193.00p 551483
15/07/2025 191.00p 195.00p 189.00p 193.00p 3565
14/07/2025 190.00p 194.75p 186.50p 190.00p 38073
11/07/2025 188.00p 194.32p 186.00p 190.00p 66232
10/07/2025 196.00p 196.00p 193.00p 194.00p 43580
09/07/2025 193.00p 196.00p 191.92p 193.00p 33266
08/07/2025 190.00p 195.00p 186.63p 193.00p 133881
07/07/2025 202.00p 206.95p 186.40p 187.00p 357194
04/07/2025 194.50p 201.00p 194.36p 197.00p 52569
03/07/2025 195.00p 198.00p 192.00p 193.00p 29231
02/07/2025 195.00p 201.92p 192.00p 192.00p 158428
01/07/2025 195.00p 205.36p 194.00p 194.00p 396526
30/06/2025 194.00p 198.00p 185.50p 191.50p 101327
27/06/2025 188.00p 196.00p 183.40p 192.00p 174865
26/06/2025 183.00p 188.50p 183.00p 186.00p 45178
25/06/2025 184.00p 188.00p 178.97p 179.00p 85027
24/06/2025 177.50p 181.20p 173.50p 174.00p 41324
23/06/2025 175.50p 185.00p 173.50p 173.50p 67567
20/06/2025 175.50p 184.05p 175.50p 180.00p 42984
19/06/2025 175.50p 185.99p 175.50p 175.50p 15506
18/06/2025 178.00p 185.00p 174.00p 177.00p 47674
17/06/2025 170.00p 172.00p 162.40p 172.00p 16832
16/06/2025 164.50p 168.00p 164.47p 167.00p 53579
13/06/2025 165.00p 168.27p 160.00p 166.00p 75394
12/06/2025 158.00p 164.78p 158.00p 158.00p 21212
11/06/2025 161.00p 168.00p 158.00p 163.00p 312955
10/06/2025 165.00p 165.50p 161.68p 164.25p 44512
09/06/2025 163.50p 170.00p 161.80p 165.00p 9265
06/06/2025 164.50p 170.00p 163.59p 168.50p 16648
05/06/2025 161.00p 169.50p 153.48p 167.00p 202861
04/06/2025 170.00p 170.00p 163.83p 166.00p 231304
03/06/2025 164.00p 172.50p 163.00p 163.00p 7277
02/06/2025 171.00p 180.00p 164.25p 164.25p 101657
30/05/2025 174.00p 179.50p 170.50p 170.50p 23342
29/05/2025 180.00p 180.50p 169.58p 173.00p 17573
28/05/2025 176.00p 180.00p 174.50p 180.00p 18113
27/05/2025 174.50p 180.00p 174.50p 176.00p 10988
23/05/2025 179.50p 180.10p 176.00p 180.00p 15468
22/05/2025 174.00p 177.25p 174.00p 177.25p 3632
21/05/2025 175.00p 180.00p 173.91p 174.50p 26679
20/05/2025 175.50p 180.00p 175.00p 175.00p 10072
19/05/2025 178.50p 179.50p 173.55p 176.00p 15260
16/05/2025 174.50p 176.00p 170.70p 174.00p 17077
15/05/2025 171.00p 173.50p 171.00p 173.00p 12593
14/05/2025 171.00p 177.00p 170.50p 171.00p 17539
13/05/2025 171.50p 175.28p 171.23p 172.00p 9379
12/05/2025 174.00p 179.00p 171.18p 172.50p 19988
09/05/2025 173.00p 177.50p 172.15p 176.00p 43509
08/05/2025 169.00p 173.00p 165.53p 173.00p 15243
07/05/2025 170.00p 170.17p 166.53p 168.25p 24348
06/05/2025 182.00p 184.99p 170.00p 170.00p 90063
02/05/2025 187.00p 188.50p 183.00p 183.00p 52034
01/05/2025 188.00p 195.00p 186.00p 189.75p 37275
30/04/2025 193.00p 193.53p 188.50p 190.00p 31113
29/04/2025 188.00p 192.00p 186.00p 190.00p 92648
28/04/2025 184.00p 189.00p 183.77p 187.50p 122739
25/04/2025 179.50p 186.15p 173.80p 185.50p 78305
24/04/2025 175.00p 179.50p 174.02p 177.00p 14990
23/04/2025 174.00p 179.00p 171.77p 176.75p 12728
22/04/2025 175.00p 179.50p 172.50p 173.75p 40246
17/04/2025 171.50p 178.02p 165.00p 175.50p 183830
16/04/2025 178.00p 184.50p 172.00p 175.00p 62051
15/04/2025 172.50p 184.00p 172.50p 177.75p 39904
14/04/2025 162.00p 172.50p 161.75p 172.50p 65723
11/04/2025 165.00p 170.00p 152.50p 162.00p 252345
10/04/2025 165.00p 171.30p 164.50p 165.00p 33886
09/04/2025 162.50p 172.00p 159.00p 162.50p 58972
08/04/2025 170.00p 172.00p 165.25p 170.00p 34142
07/04/2025 160.00p 169.50p 146.00p 163.00p 180310
04/04/2025 179.00p 179.10p 161.90p 170.00p 122317
03/04/2025 172.50p 179.00p 172.50p 179.00p 32357
02/04/2025 177.00p 182.00p 174.99p 180.00p 62475
01/04/2025 175.00p 178.00p 170.00p 178.00p 115719
31/03/2025 170.00p 172.00p 162.00p 172.00p 110305
28/03/2025 170.00p 170.00p 164.00p 166.00p 79568
27/03/2025 177.00p 179.00p 165.62p 170.00p 57181
26/03/2025 177.00p 180.00p 175.00p 177.00p 60153
25/03/2025 181.00p 186.00p 178.00p 184.00p 39530
24/03/2025 185.00p 188.00p 181.30p 185.00p 228912
21/03/2025 182.00p 185.01p 182.00p 183.00p 24202
20/03/2025 184.00p 188.00p 183.20p 188.00p 97712
19/03/2025 182.00p 186.00p 182.00p 184.00p 30777
18/03/2025 180.00p 187.00p 180.00p 184.00p 86948
17/03/2025 182.00p 185.00p 174.68p 183.00p 238907
14/03/2025 184.00p 192.00p 182.00p 184.00p 40387
13/03/2025 185.00p 187.97p 182.00p 185.00p 35667
12/03/2025 185.00p 187.50p 180.00p 187.50p 89590
11/03/2025 193.00p 193.00p 181.00p 181.00p 79547
10/03/2025 188.00p 194.75p 188.00p 191.50p 70008
07/03/2025 183.00p 190.00p 183.00p 188.00p 55793
06/03/2025 190.00p 191.80p 186.00p 188.00p 65363
05/03/2025 189.00p 192.00p 188.00p 188.00p 37850
04/03/2025 189.00p 193.00p 186.04p 187.00p 71229
03/03/2025 190.00p 194.00p 189.00p 189.00p 67815
28/02/2025 186.00p 189.75p 184.95p 187.00p 51658
27/02/2025 187.00p 190.00p 186.85p 188.00p 91994
26/02/2025 188.00p 188.00p 179.00p 186.00p 106529
25/02/2025 185.00p 188.00p 180.88p 183.00p 5495
24/02/2025 183.00p 187.80p 179.00p 183.50p 95580

*Close Price adjusted for both dividends and splits