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
18/02/2021 150.00p 168.80p 147.65p 153.50p 489745
17/02/2021 145.00p 145.40p 144.55p 145.00p 69113
16/02/2021 145.00p 147.00p 144.00p 145.00p 104916
15/02/2021 140.00p 147.80p 138.16p 145.00p 163550
12/02/2021 141.50p 141.50p 139.50p 139.50p 66719
11/02/2021 142.50p 142.50p 140.55p 142.50p 25132
10/02/2021 141.00p 143.24p 140.50p 140.50p 91314
09/02/2021 141.50p 142.40p 140.00p 140.00p 95350
08/02/2021 142.50p 143.50p 141.06p 141.50p 34316
05/02/2021 144.50p 147.00p 140.55p 142.50p 107067
04/02/2021 142.50p 149.50p 140.50p 145.00p 208964
03/02/2021 139.00p 144.25p 135.00p 142.50p 230782
02/02/2021 132.50p 139.90p 130.60p 138.00p 178301
01/02/2021 136.50p 138.00p 130.60p 132.50p 57997
29/01/2021 130.00p 137.94p 127.50p 136.50p 203907
28/01/2021 131.00p 135.00p 126.90p 130.00p 31227
27/01/2021 138.50p 142.00p 130.00p 133.50p 123404
26/01/2021 133.50p 141.60p 132.35p 138.50p 267775
25/01/2021 132.50p 136.00p 130.00p 133.50p 289163
22/01/2021 130.00p 134.90p 128.50p 132.50p 322240
21/01/2021 125.50p 132.88p 123.00p 130.00p 526009
20/01/2021 125.50p 127.50p 123.00p 127.00p 302818
19/01/2021 127.50p 130.00p 123.06p 125.50p 243427
18/01/2021 119.50p 126.96p 118.25p 124.50p 527855
15/01/2021 112.50p 122.00p 110.00p 122.00p 7848800
14/01/2021 114.00p 115.00p 107.00p 112.50p 203778
13/01/2021 115.00p 116.96p 113.24p 115.00p 17834
12/01/2021 117.00p 118.50p 115.18p 116.50p 185794
11/01/2021 118.50p 119.84p 115.00p 117.00p 147466
08/01/2021 117.50p 122.50p 117.50p 118.50p 179563
07/01/2021 115.00p 120.00p 115.00p 117.50p 61449
06/01/2021 113.50p 115.85p 111.95p 115.00p 109923
05/01/2021 115.00p 117.00p 113.15p 117.00p 110964
04/01/2021 112.50p 124.50p 104.00p 117.50p 1616802
01/01/2021 90.50p 96.97p 90.00p 95.50p 181798
31/12/2020 90.50p 96.97p 90.00p 95.50p 181798
30/12/2020 91.00p 91.44p 90.00p 90.00p 24098
29/12/2020 85.00p 93.00p 83.00p 91.00p 661919
28/12/2020 81.00p 81.20p 80.02p 81.00p 9609
25/12/2020 81.00p 81.20p 80.02p 81.00p 9609
24/12/2020 81.00p 81.20p 80.02p 81.00p 9609
23/12/2020 81.00p 81.20p 80.02p 81.00p 10645
22/12/2020 78.50p 81.00p 77.90p 81.00p 155584
21/12/2020 79.00p 79.70p 77.03p 78.50p 44377
18/12/2020 81.00p 81.00p 77.03p 79.00p 128531
17/12/2020 81.00p 81.00p 80.00p 81.00p 1494
16/12/2020 81.00p 81.00p 80.02p 81.00p 61612
15/12/2020 81.00p 81.98p 80.50p 81.00p 13113
14/12/2020 81.50p 82.85p 80.00p 81.00p 160631
11/12/2020 78.00p 83.00p 78.00p 81.50p 109048
10/12/2020 81.50p 81.50p 76.00p 78.00p 238729
09/12/2020 83.50p 83.50p 81.00p 81.50p 41824
08/12/2020 85.00p 89.00p 82.00p 83.50p 65753
07/12/2020 85.00p 86.00p 84.33p 86.00p 10940
04/12/2020 85.00p 85.50p 84.33p 85.00p 38835
03/12/2020 87.00p 87.00p 85.00p 85.00p 141464
02/12/2020 88.50p 89.00p 86.00p 86.00p 89111
01/12/2020 87.00p 90.00p 86.80p 88.50p 200510
30/11/2020 85.50p 87.90p 83.50p 87.00p 123360
27/11/2020 85.50p 86.00p 83.00p 85.50p 32840
26/11/2020 85.00p 87.20p 83.50p 87.20p 48484
25/11/2020 86.50p 86.50p 83.00p 83.00p 29255
24/11/2020 89.00p 89.88p 86.02p 87.00p 72530
23/11/2020 87.50p 91.98p 87.50p 89.00p 114602
20/11/2020 85.00p 92.05p 85.00p 87.50p 279121
19/11/2020 85.00p 86.10p 83.34p 85.00p 21396
18/11/2020 83.50p 88.75p 83.03p 87.00p 227358
17/11/2020 77.00p 83.99p 77.00p 83.50p 182352
16/11/2020 75.50p 78.80p 75.00p 77.50p 137644
13/11/2020 75.00p 75.98p 74.00p 75.00p 236679
12/11/2020 71.50p 75.00p 71.50p 74.50p 116672
10/11/2020 68.50p 72.20p 67.15p 71.00p 106588
09/11/2020 68.50p 70.87p 67.00p 68.50p 109294
06/11/2020 68.00p 70.00p 66.00p 68.00p 39641
05/11/2020 65.00p 70.00p 63.20p 68.00p 298475
04/11/2020 66.00p 66.00p 65.00p 65.00p 4000
03/11/2020 66.00p 66.00p 65.40p 66.00p 1000
02/11/2020 67.50p 67.50p 65.00p 66.00p 23823
30/10/2020 70.50p 70.50p 65.00p 67.50p 326447
29/10/2020 70.50p 70.50p 70.05p 70.50p 9000
28/10/2020 71.50p 71.50p 70.05p 70.50p 29876
27/10/2020 72.00p 72.00p 70.15p 71.50p 15237
26/10/2020 73.00p 74.00p 71.00p 72.00p 52339
23/10/2020 72.00p 79.50p 71.50p 73.00p 346541
22/10/2020 69.00p 69.00p 65.58p 67.00p 48700
21/10/2020 69.00p 70.00p 68.00p 69.00p 78827
20/10/2020 71.00p 71.00p 67.34p 69.00p 82815
19/10/2020 70.00p 72.00p 69.10p 71.00p 107091
16/10/2020 66.50p 70.85p 65.40p 70.00p 153085
15/10/2020 68.50p 69.50p 65.45p 66.50p 38651
14/10/2020 70.50p 70.50p 68.16p 68.50p 33214
13/10/2020 70.00p 72.00p 69.10p 70.50p 83828
12/10/2020 62.50p 70.70p 60.25p 70.00p 281911
09/10/2020 62.50p 62.50p 60.25p 62.50p 39100
08/10/2020 59.00p 63.44p 59.00p 62.50p 97040
07/10/2020 58.50p 59.22p 58.10p 59.00p 24269
06/10/2020 58.50p 58.50p 57.00p 58.50p 12642
05/10/2020 58.50p 59.80p 56.95p 58.50p 24195
02/10/2020 60.50p 60.50p 57.60p 58.50p 61974
01/10/2020 61.00p 61.45p 60.00p 60.50p 8185
30/09/2020 62.00p 62.00p 60.15p 61.50p 25253
29/09/2020 62.00p 62.00p 60.60p 62.00p 35687
28/09/2020 61.50p 63.00p 60.00p 62.00p 17630
25/09/2020 61.50p 63.00p 61.50p 61.50p 2000
24/09/2020 63.50p 63.50p 60.00p 61.50p 45472
23/09/2020 63.50p 64.00p 62.15p 63.50p 19500
22/09/2020 63.50p 63.50p 63.50p 63.50p 0
21/09/2020 66.50p 66.50p 62.15p 63.50p 83821
18/09/2020 66.50p 66.50p 66.00p 66.50p 9500
17/09/2020 68.00p 68.00p 66.50p 66.50p 8000
16/09/2020 68.00p 68.00p 67.10p 68.00p 12890
15/09/2020 68.00p 69.00p 67.10p 68.00p 8261
14/09/2020 70.00p 70.00p 67.10p 68.00p 36676
11/09/2020 66.00p 70.00p 66.00p 68.60p 141458
10/09/2020 67.50p 68.10p 65.00p 66.00p 48320
09/09/2020 67.50p 68.10p 66.03p 67.50p 18778
08/09/2020 73.00p 73.00p 64.84p 67.50p 113824
07/09/2020 68.50p 75.00p 68.50p 73.00p 158051
04/09/2020 68.50p 70.00p 68.00p 68.50p 47582
03/09/2020 71.50p 71.50p 68.25p 68.50p 31139
02/09/2020 66.50p 76.00p 65.25p 71.50p 457813
01/09/2020 64.50p 67.85p 64.30p 66.50p 133716
31/08/2020 60.00p 68.85p 60.00p 64.50p 344592
28/08/2020 60.00p 68.85p 60.00p 64.50p 344592
27/08/2020 60.00p 62.00p 57.80p 60.00p 17541
26/08/2020 59.00p 60.00p 58.00p 58.00p 117524
25/08/2020 62.00p 62.00p 59.01p 59.50p 48593
24/08/2020 62.00p 65.00p 61.05p 62.00p 6967
21/08/2020 62.00p 62.80p 61.00p 62.00p 45530
20/08/2020 63.00p 64.00p 61.60p 62.00p 102379
19/08/2020 59.00p 64.00p 59.00p 63.50p 74640
18/08/2020 57.50p 59.90p 56.29p 59.00p 188787
17/08/2020 59.50p 59.50p 57.00p 57.50p 125463
14/08/2020 60.00p 61.00p 58.45p 59.50p 49928
13/08/2020 58.50p 63.80p 58.50p 60.00p 242043
12/08/2020 55.50p 60.00p 55.10p 58.50p 236307
11/08/2020 56.00p 57.91p 53.02p 56.00p 356725
10/08/2020 51.50p 57.00p 50.57p 56.00p 371655
07/08/2020 49.00p 53.00p 48.00p 51.00p 1554437
06/08/2020 44.50p 49.92p 44.01p 49.00p 738221
05/08/2020 41.00p 46.98p 40.50p 44.50p 942252
04/08/2020 41.50p 41.50p 40.00p 41.00p 79624
03/08/2020 38.50p 44.50p 38.50p 41.50p 234502
31/07/2020 37.50p 39.45p 37.50p 38.50p 173579
30/07/2020 37.50p 38.34p 36.25p 37.50p 95983
29/07/2020 37.50p 38.40p 36.15p 37.50p 11740
28/07/2020 36.50p 38.40p 36.05p 37.50p 86066
27/07/2020 38.50p 39.00p 35.26p 37.00p 228797
24/07/2020 38.50p 38.70p 35.02p 37.50p 127974
23/07/2020 40.00p 40.00p 36.00p 38.50p 157544
22/07/2020 38.00p 41.00p 38.00p 40.50p 679043
21/07/2020 39.00p 39.00p 37.20p 38.00p 535540
20/07/2020 39.00p 39.80p 38.00p 39.00p 32872
17/07/2020 38.50p 39.80p 38.00p 38.50p 233520
16/07/2020 41.00p 41.00p 38.50p 38.50p 103837
15/07/2020 42.50p 42.50p 41.00p 41.00p 45543
14/07/2020 42.50p 42.50p 42.05p 42.50p 54391
13/07/2020 41.00p 42.60p 40.20p 42.50p 81491
10/07/2020 41.00p 41.60p 40.20p 41.00p 59885
09/07/2020 41.00p 41.90p 41.00p 41.00p 30621
08/07/2020 42.00p 42.00p 40.00p 41.00p 86163
07/07/2020 43.50p 43.70p 42.00p 42.00p 118249
06/07/2020 44.50p 44.50p 43.00p 43.50p 83186
03/07/2020 44.50p 44.50p 44.00p 44.50p 19252
02/07/2020 44.50p 44.99p 44.50p 44.50p 124502
01/07/2020 44.50p 44.99p 44.20p 44.50p 301256
30/06/2020 44.50p 45.00p 44.05p 44.50p 256789
29/06/2020 47.00p 47.00p 44.25p 45.50p 423219
26/06/2020 46.50p 47.00p 46.10p 47.00p 108178
25/06/2020 43.00p 46.90p 42.77p 46.50p 256206
24/06/2020 41.00p 44.40p 40.15p 43.00p 347621
23/06/2020 44.00p 44.00p 40.39p 41.00p 143621
22/06/2020 44.00p 44.00p 43.02p 44.00p 38363
19/06/2020 44.00p 44.00p 43.33p 44.00p 34272
18/06/2020 48.50p 48.50p 43.55p 44.00p 245331
17/06/2020 46.50p 48.80p 46.50p 48.50p 188489
16/06/2020 51.00p 51.00p 49.41p 51.00p 5097
15/06/2020 51.50p 52.10p 49.79p 51.00p 28307
12/06/2020 51.50p 52.10p 50.66p 51.50p 10500
11/06/2020 51.50p 52.10p 51.50p 51.50p 552
10/06/2020 51.50p 52.40p 51.50p 51.50p 1500
09/06/2020 52.00p 52.80p 50.60p 51.50p 66963
08/06/2020 52.00p 52.95p 51.30p 52.00p 77060
05/06/2020 51.50p 52.90p 51.10p 52.00p 109555
04/06/2020 50.50p 52.00p 50.00p 51.50p 235009
03/06/2020 50.50p 50.80p 49.00p 50.50p 207612
02/06/2020 47.50p 52.00p 47.50p 50.50p 332305
01/06/2020 42.00p 48.00p 41.20p 47.50p 303276
01/06/2020 42.00p 48.00p 41.20p 47.50p 303276
01/06/2020 42.00p 48.00p 41.20p 47.50p 303276
29/05/2020 42.50p 42.50p 41.05p 42.00p 20000
28/05/2020 42.50p 43.20p 42.50p 42.50p 5850
27/05/2020 43.00p 43.40p 41.57p 42.50p 23998
26/05/2020 43.00p 43.40p 42.10p 43.00p 42193
25/05/2020 43.00p 43.50p 42.04p 43.00p 51481
22/05/2020 43.00p 43.50p 42.04p 43.00p 51481
21/05/2020 43.00p 43.50p 41.20p 43.00p 210140
20/05/2020 42.50p 43.00p 41.20p 42.50p 102177
19/05/2020 42.00p 42.50p 40.60p 42.50p 54639
18/05/2020 43.00p 43.00p 40.60p 42.00p 33445

*Close Price adjusted for both dividends and splits