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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	192.85	191	191	194.1	191	70,465
September 11, 2025	198	198	198	198	189	159,873
September 10, 2025	189.34	189	189	195.33	188	68,886
September 09, 2025	188.36	193	193	198	188.36	78,362
September 08, 2025	194.5	191	191	196	188.85	38,538
September 05, 2025	186.31	188	188	194	186.31	31,937
September 04, 2025	185.99	189	189	193.5	185.99	42,826
September 03, 2025	193	190.5	190.5	200	189	87,034
September 02, 2025	194.9	196.25	196.25	202.5	193	126,247
September 01, 2025	185.6	196	196	196	183.53	153,034
August 29, 2025	182.32	185.5	185.5	186.5	181	44,037
August 28, 2025	186.5	182	182	186.5	180.13	37,639
August 27, 2025	186.5	181	181	187	178.43	12,995
August 26, 2025	186.5	183.25	183.25	186.5	180	10,112
August 22, 2025	186.08	184	184	186.5	181	41,701
August 21, 2025	180.23	184	184	187	180	37,547
August 20, 2025	182.45	184	184	189.5	182.45	36,927
August 19, 2025	184	187.75	187.75	190	180.04	22,638
August 18, 2025	184	187.75	187.75	192	184	37,533
August 15, 2025	191.5	189	189	191.5	186.9	15,487
August 14, 2025	191.5	188	188	191.5	180.5	1,319
August 13, 2025	191	187	187	191	180.5	9,432
August 12, 2025	180	188	188	191	180	13,348
August 11, 2025	191.5	180	180	191.5	180	15,926
August 08, 2025	191.5	187.75	187.75	191.5	184.5	14,562
August 07, 2025	185.9	190	190	191	180.5	9,412
August 06, 2025	191.5	189.5	189.5	191.5	185.5	7,624
August 05, 2025	190.82	190	190	190.82	188	4,086
August 04, 2025	186.06	191.5	191.5	191.5	186.06	2,297
August 01, 2025	185	188	188	191	184.56	105,918
July 31, 2025	191	185	185	191	183.43	552,127
July 30, 2025	191	188.5	188.5	191	180	45,177
July 29, 2025	186.2	188	188	190.2	186.2	2,085
July 28, 2025	184.5	191.5	191.5	191.5	183.46	69,340
July 25, 2025	175.06	181	181	183	172.85	224,388
July 24, 2025	186	178	178	186	176	179,111
July 23, 2025	185	190	190	190	183	50,215
July 22, 2025	187.5	185.5	185.5	193.5	180.73	26,343
July 21, 2025	191.46	185	185	197.5	185	71,712
July 18, 2025	193	189	189	193	189	12,097
July 17, 2025	195	193	193	195	193	18,955
July 16, 2025	193.59	193	193	198	190	551,494
July 15, 2025	192.95	193	193	195	189	3,565
July 14, 2025	193.5	190	190	194.75	186.5	73,073
July 11, 2025	194	190	190	200	186	91,232
July 10, 2025	196	194	194	196	193	43,580
July 09, 2025	196	193	193	196	191.92	33,266
July 08, 2025	186.63	193	193	195	186.63	133,881
July 07, 2025	194.44	187	187	206.95	186.4	357,194

Griffin Mining Limited (GFM.L) LSE