Griffin Mining Limited - GFM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	225.3	241	241	241	225.3	155,120
December 04, 2025	225	228	228	234	225	131,420
December 03, 2025	220	229	229	230	216.93	324,399
December 02, 2025	209	220	220	220	202.3	296,675
December 01, 2025	198	210	210	215	198	209,361
November 28, 2025	204	204	204	205.7	199.84	157,983
November 27, 2025	200	195	195	200	195	2,033
November 26, 2025	194.5	196	196	205	194.5	17,576
November 25, 2025	205	199	199	205	195.5	25,209
November 24, 2025	201.67	200	200	206	195.5	99,710
November 21, 2025	200	197	197	201	192.5	39,862
November 20, 2025	188	193	193	195	185.57	36,774
November 19, 2025	180.5	184.75	184.75	188	180.5	9,340
November 18, 2025	188	186	186	188	181.5	16,383
November 17, 2025	179.32	187	187	190	178.5	5,437
November 14, 2025	180.5	186.5	186.5	189.54	178.5	508,134
November 13, 2025	183.46	189.5	189.5	190	179.14	38,862
November 12, 2025	186.2	183	183	190	183	93,369
November 11, 2025	185	186	186	190	185	46,109
November 10, 2025	180.5	188	188	190	180.5	24,038
November 07, 2025	188.67	188	188	190	188	62,197
November 06, 2025	189.5	186	186	189.5	181.93	89,492
November 05, 2025	182	182	182	190	182	113,393
November 04, 2025	180	184	184	190	180	48,843
November 03, 2025	198.5	185	185	198.5	182.53	126,444
October 31, 2025	198.5	190	190	198.5	188	280
October 30, 2025	198.5	190	190	198.5	190	52,826
October 29, 2025	198.5	194.5	194.5	198.5	190.43	45,803
October 28, 2025	198.5	191	191	198.5	190	6,376
October 27, 2025	190	196.25	196.25	196.25	190	6,057
October 24, 2025	193.19	194.5	194.5	198.5	190.5	22,388
October 23, 2025	198.5	196.75	196.75	198.5	190	42,916
October 22, 2025	192.87	194	194	198.5	192	30,269
October 21, 2025	205	192.5	192.5	206	191.05	125,020
October 20, 2025	209	205	205	209	196.5	132,928
October 17, 2025	199.78	205	205	209	199.78	61,646
October 16, 2025	202	209	209	213	198	304,187
October 15, 2025	195.73	196.75	196.75	202	193.5	658,740
October 14, 2025	194	194	194	197.8	186	135,279
October 13, 2025	184.25	196	196	196	180	3.91M
October 10, 2025	184.5	184	184	184.5	178	31,207
October 09, 2025	184.5	181.5	181.5	184.5	178.33	8,029
October 08, 2025	185	187	187	187	178.13	5,245
October 07, 2025	184.5	182.25	182.25	185	179.5	17,789
October 06, 2025	185	185	185	185	177	69,313
October 03, 2025	184.5	182.25	182.25	184.51	176	31,967
October 02, 2025	184.5	183	183	184.5	177	22,615
October 01, 2025	179	181.75	181.75	182.7	179	33,903
September 30, 2025	176.5	185	185	185	176.5	47,636
September 29, 2025	185	185.5	185.5	185.5	177	31,616
September 26, 2025	188	185	185	188	177.28	100,562
September 25, 2025	184.79	186	186	191	181.5	32,856
September 24, 2025	189.1	189	189	194	185.5	9.35M
September 23, 2025	196.77	189.5	189.5	199.5	185	57,322
September 22, 2025	183	194	194	200	183	304,401
September 19, 2025	180.98	188	188	190	180.5	1.07M
September 18, 2025	178	185	185	190	176	92,073
September 17, 2025	186	187	187	190	186	96,676
September 16, 2025	188	182.5	182.5	189.2	182.5	31,539
September 15, 2025	188	189.5	189.5	197	188	15,347

Griffin Mining Limited (GFM.L) LSE