Want to see GB:GFM full AI Analyst Report?
Griffin Mining (GFM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 320.00 | 320.00 | 313.00 | 313.00 | 313.00 | -1.26% | 27,285 | 0.70 |
| Oct 29, 2026 | 317.00 | 324.00 | 316.00 | 317.00 | 317.00 | +0.96% | 26,651 | 0.68 |
| Oct 28, 2026 | 316.00 | 325.00 | 313.00 | 314.00 | 314.00 | +0.00% | 35,267 | 0.92 |
| Oct 27, 2026 | 305.00 | 320.00 | 305.00 | 314.00 | 314.00 | -1.88% | 42,641 | 1.12 |
| Oct 26, 2026 | 306.00 | 320.00 | 306.00 | 320.00 | 320.00 | +0.00% | 51,002 | 1.37 |
| Oct 23, 2026 | 324.00 | 325.00 | 319.15 | 320.00 | 320.00 | -1.54% | 12,369 | 0.33 |
| Oct 22, 2026 | 326.00 | 326.00 | 320.00 | 325.00 | 325.00 | -0.31% | 11,052 | 0.30 |
| Oct 21, 2026 | 318.00 | 326.00 | 318.00 | 326.00 | 326.00 | +2.52% | 53,415 | 1.40 |
| Oct 20, 2026 | 318.00 | 325.00 | 318.00 | 318.00 | 318.00 | -0.47% | 75,120 | 2.01 |
| Oct 19, 2026 | 321.00 | 325.00 | 318.00 | 319.50 | 319.50 | -1.39% | 35,160 | 0.95 |
| Oct 16, 2026 | 319.00 | 324.00 | 304.00 | 324.00 | 324.00 | +2.86% | 47,263 | 1.30 |
| Oct 15, 2026 | 311.00 | 320.00 | 300.00 | 315.00 | 315.00 | +1.78% | 271,702 | 8.47 |
| Oct 14, 2026 | 308.00 | 310.00 | 308.00 | 309.50 | 309.50 | +0.65% | 7,928 | 0.25 |
| Oct 13, 2026 | 309.00 | 309.68 | 304.00 | 307.50 | 307.50 | -0.49% | 27,726 | 0.86 |
| Oct 12, 2026 | 310.00 | 319.00 | 307.04 | 309.00 | 309.00 | -0.32% | 82,548 | 2.63 |
| Oct 09, 2026 | 304.00 | 311.00 | 303.57 | 310.00 | 310.00 | +2.99% | 16,424 | 0.52 |
| Oct 08, 2026 | 300.00 | 310.00 | 300.00 | 301.00 | 301.00 | -3.37% | 87,299 | 2.88 |
| Oct 07, 2026 | 310.00 | 313.76 | 310.00 | 311.50 | 311.50 | -1.42% | 8,021 | 0.26 |
| Oct 06, 2026 | 315.00 | 317.92 | 313.22 | 316.00 | 316.00 | +0.96% | 48,436 | 1.59 |
| Oct 05, 2026 | 309.00 | 316.00 | 309.00 | 313.00 | 313.00 | +0.97% | 27,049 | 0.89 |
| Oct 02, 2026 | 308.00 | 315.00 | 307.39 | 310.00 | 310.00 | +0.00% | 26,464 | 0.88 |
| Oct 01, 2026 | 310.00 | 319.00 | 303.00 | 310.00 | 310.00 | -2.52% | 35,222 | 1.19 |
| Sep 30, 2026 | 315.00 | 318.00 | 301.00 | 318.00 | 318.00 | +1.92% | 63,564 | 2.19 |
| Sep 29, 2026 | 301.00 | 312.00 | 296.77 | 312.00 | 312.00 | +1.96% | 49,158 | 1.72 |
| Sep 28, 2026 | 295.00 | 306.00 | 292.00 | 306.00 | 306.00 | +3.38% | 94,230 | 3.48 |
| Sep 25, 2026 | 278.00 | 299.28 | 278.00 | 296.00 | 296.00 | +2.07% | 78,845 | 3.03 |
| Sep 24, 2026 | 280.00 | 294.00 | 280.00 | 290.00 | 290.00 | +3.57% | 28,323 | 1.11 |
| Sep 23, 2026 | 280.00 | 286.00 | 266.00 | 280.00 | 280.00 | +0.36% | 24,500 | 0.96 |
| Sep 22, 2026 | 272.00 | 279.00 | 270.00 | 279.00 | 279.00 | +4.89% | 142,517 | 6.00 |
| Sep 21, 2026 | 265.00 | 280.00 | 265.00 | 266.00 | 266.00 | -3.97% | 11,231 | 0.46 |
| Sep 18, 2026 | 277.00 | 277.00 | 263.40 | 277.00 | 277.00 | +4.92% | 6,153 | 0.08 |
| Sep 17, 2026 | 266.00 | 275.00 | 260.00 | 264.00 | 264.00 | +0.76% | 29,293 | 0.38 |
| Sep 16, 2026 | 267.00 | 267.20 | 256.62 | 262.00 | 262.00 | +0.77% | 56,518 | 0.74 |
| Sep 15, 2026 | 264.00 | 280.00 | 258.00 | 260.00 | 260.00 | -2.99% | 73,390 | 0.97 |
| Sep 14, 2026 | 276.00 | 276.00 | 263.00 | 268.00 | 268.00 | -2.55% | 25,049 | 0.33 |
| Sep 11, 2026 | 295.00 | 295.00 | 275.00 | 275.00 | 275.00 | -6.46% | 31,341 | 0.42 |
| Sep 10, 2026 | 295.00 | 295.00 | 274.00 | 294.00 | 294.00 | +1.38% | 15,979 | 0.21 |
| Sep 09, 2026 | 290.00 | 295.00 | 284.00 | 290.00 | 290.00 | +2.47% | 7,516 | 0.10 |
| Sep 08, 2026 | 274.00 | 293.00 | 274.00 | 283.00 | 283.00 | +0.00% | 20,098 | 0.27 |
| Sep 07, 2026 | 292.00 | 294.00 | 276.85 | 283.00 | 283.00 | +0.18% | 18,145 | 0.24 |
| Sep 04, 2026 | 273.00 | 290.00 | 273.00 | 282.50 | 282.50 | +3.10% | 8,495 | 0.11 |
| Sep 03, 2026 | 274.00 | 293.00 | 274.00 | 274.00 | 274.00 | -2.84% | 16,330 | 0.21 |
| Sep 02, 2026 | 274.00 | 290.00 | 274.00 | 282.00 | 282.00 | -1.74% | 13,474 | 0.17 |
| Sep 01, 2026 | 290.00 | 290.00 | 276.00 | 287.00 | 287.00 | -1.03% | 15,937 | 0.20 |
| Aug 31, 2026 | 290.00 | 292.66 | 281.00 | 290.00 | 290.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 291.00 | 292.66 | 281.00 | 290.00 | 290.00 | +1.40% | 4,925 | 0.06 |
| Aug 27, 2026 | 286.00 | 286.00 | 273.00 | 286.00 | 286.00 | +0.00% | 10,866 | 0.13 |
| Aug 26, 2026 | 271.00 | 290.00 | 271.00 | 286.00 | 286.00 | +0.35% | 19,944 | 0.24 |
| Aug 25, 2026 | 285.00 | 285.00 | 275.87 | 285.00 | 285.00 | +0.00% | 6,591 | 0.08 |
| Aug 24, 2026 | 284.00 | 287.00 | 271.00 | 285.00 | 285.00 | +1.06% | 52,268 | 0.64 |