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
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
21/02/2025 180.00p 185.00p 179.00p 181.00p 523323
20/02/2025 181.00p 183.45p 180.00p 180.00p 8207
19/02/2025 181.00p 181.50p 178.00p 181.50p 68134
18/02/2025 183.00p 185.94p 178.00p 181.50p 34270
17/02/2025 185.00p 186.00p 179.00p 183.00p 114414
14/02/2025 181.00p 187.00p 180.00p 186.00p 278640
13/02/2025 182.00p 184.95p 180.20p 181.50p 18129
12/02/2025 182.00p 185.95p 181.00p 183.00p 19752
11/02/2025 185.00p 187.00p 179.00p 185.00p 78949
10/02/2025 185.00p 187.80p 179.60p 185.00p 91249
07/02/2025 180.00p 190.00p 175.05p 181.00p 499629
06/02/2025 168.00p 180.17p 165.00p 175.00p 310114
05/02/2025 158.00p 167.80p 158.00p 165.00p 173046
04/02/2025 148.00p 164.00p 148.00p 164.00p 135610
03/02/2025 145.00p 147.55p 143.25p 146.00p 28462
31/01/2025 146.00p 148.00p 146.00p 148.00p 9962
30/01/2025 150.00p 150.00p 144.50p 146.00p 66230
29/01/2025 147.00p 150.00p 143.00p 146.00p 30335
28/01/2025 144.00p 149.00p 144.00p 148.00p 44257
27/01/2025 144.00p 149.00p 143.00p 143.00p 65055
24/01/2025 146.00p 148.00p 146.00p 147.00p 13917
23/01/2025 144.00p 150.00p 144.00p 150.00p 55286
22/01/2025 150.00p 150.00p 143.00p 143.00p 1638
21/01/2025 148.00p 150.00p 147.00p 148.00p 7061
20/01/2025 147.00p 150.00p 144.00p 148.00p 6421
17/01/2025 146.00p 149.00p 146.00p 146.50p 18196
16/01/2025 145.00p 149.00p 142.44p 143.00p 161176
15/01/2025 142.50p 145.00p 140.00p 142.00p 44805
14/01/2025 142.50p 142.50p 139.00p 139.00p 31135
13/01/2025 143.00p 143.00p 138.89p 142.50p 18475
10/01/2025 144.50p 145.97p 141.75p 143.00p 14100
09/01/2025 151.00p 151.90p 143.00p 144.50p 68637
08/01/2025 159.50p 164.00p 148.00p 151.00p 133044
07/01/2025 156.00p 160.00p 153.00p 158.00p 59332
06/01/2025 154.00p 159.39p 153.00p 158.00p 46175
03/01/2025 152.00p 159.00p 152.00p 156.00p 1815
02/01/2025 151.00p 160.00p 147.07p 151.00p 105703
31/12/2024 149.00p 149.00p 144.00p 146.00p 11588
30/12/2024 145.00p 149.00p 144.00p 145.50p 40602
27/12/2024 147.00p 150.00p 146.00p 147.00p 27344
24/12/2024 143.00p 146.00p 143.00p 146.00p 11359
23/12/2024 146.00p 149.00p 142.66p 146.00p 71102
20/12/2024 147.00p 150.00p 143.82p 146.00p 136743
19/12/2024 142.00p 149.00p 142.00p 142.00p 32866
18/12/2024 147.00p 150.00p 143.82p 148.00p 36443
17/12/2024 142.00p 149.00p 142.00p 145.00p 72464
16/12/2024 144.00p 146.10p 142.00p 143.00p 17801
13/12/2024 150.00p 150.00p 143.82p 146.00p 223786
12/12/2024 148.00p 149.00p 142.00p 147.00p 4933
11/12/2024 142.00p 147.24p 142.00p 142.00p 4026
10/12/2024 146.00p 151.00p 144.00p 144.00p 27777
09/12/2024 148.00p 150.55p 147.00p 148.00p 47374
06/12/2024 145.00p 151.00p 145.00p 150.00p 106413
05/12/2024 146.00p 150.00p 145.56p 148.00p 93773
04/12/2024 143.00p 150.00p 143.00p 150.00p 8388
03/12/2024 145.00p 150.00p 145.00p 150.00p 66536
02/12/2024 142.00p 147.00p 141.00p 145.00p 44378
29/11/2024 142.00p 149.00p 142.00p 142.00p 392
28/11/2024 142.00p 149.00p 142.00p 142.00p 4575
27/11/2024 145.00p 149.00p 143.72p 145.00p 171
26/11/2024 146.00p 151.00p 144.00p 144.00p 47735
25/11/2024 145.00p 151.00p 145.00p 145.00p 35558
22/11/2024 146.00p 150.00p 140.00p 150.00p 55477
21/11/2024 139.00p 145.00p 137.00p 144.00p 134782
20/11/2024 144.00p 149.50p 139.94p 140.00p 59384
19/11/2024 145.00p 145.48p 144.00p 151.00p 14019
18/11/2024 145.00p 151.00p 144.00p 151.00p 9197
15/11/2024 147.00p 150.00p 145.55p 147.00p 31027
14/11/2024 148.00p 150.00p 147.03p 148.00p 15088
13/11/2024 147.00p 151.50p 144.00p 147.00p 114887
12/11/2024 150.00p 152.00p 144.60p 152.00p 36775
11/11/2024 143.00p 149.00p 143.00p 147.50p 31261
08/11/2024 140.00p 145.00p 139.44p 144.50p 160427
07/11/2024 144.00p 146.46p 140.00p 140.00p 335814
06/11/2024 144.00p 148.00p 144.00p 144.00p 7244
05/11/2024 144.00p 148.00p 144.00p 145.00p 39909
04/11/2024 143.00p 145.00p 140.54p 145.00p 26622
01/11/2024 144.00p 147.00p 143.98p 146.00p 214752
31/10/2024 149.00p 152.00p 142.00p 147.00p 195330
30/10/2024 146.00p 151.00p 146.00p 149.00p 13239
29/10/2024 147.00p 152.00p 143.00p 146.00p 859897
28/10/2024 150.00p 151.00p 147.00p 150.00p 392598
25/10/2024 145.00p 150.00p 140.00p 150.00p 185428
24/10/2024 149.00p 150.00p 147.00p 150.00p 247967
23/10/2024 152.00p 153.00p 144.00p 150.00p 199111
22/10/2024 157.00p 162.00p 145.00p 148.00p 270940
21/10/2024 162.00p 162.00p 157.00p 159.50p 8249
18/10/2024 162.00p 162.00p 158.48p 161.00p 54192
17/10/2024 161.00p 160.00p 158.00p 160.00p 8131
16/10/2024 161.00p 162.00p 157.00p 161.00p 33874
15/10/2024 158.00p 161.00p 153.20p 160.00p 46181
14/10/2024 155.00p 160.00p 150.00p 158.00p 235498
11/10/2024 160.00p 161.00p 158.00p 159.00p 16396
10/10/2024 155.00p 161.25p 155.00p 158.00p 1032539
09/10/2024 157.00p 157.92p 157.00p 157.00p 10965
08/10/2024 157.00p 158.00p 156.00p 157.00p 77422
07/10/2024 157.00p 162.00p 157.00p 157.00p 3201
04/10/2024 157.00p 162.00p 157.00p 158.50p 9937
03/10/2024 161.00p 165.00p 157.00p 161.00p 98245
02/10/2024 164.00p 164.44p 158.00p 159.00p 272856
01/10/2024 165.00p 175.00p 164.00p 164.00p 648400

*Close Price adjusted for both dividends and splits