Griffin Mining (GFM)

GFM
🏛️ Royaume-Uni →
185.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 87.17 87.17 87.17 86.50 0.0M
2023-12-28 85.00 87.74 85.00 86.50 0.0M
2023-12-27 88.00 88.00 85.00 86.50 0.0M
2023-12-22 88.00 88.00 87.00 86.50 0.0M
2023-12-21 85.00 87.16 85.00 86.50 0.1M
2023-12-20 86.00 86.74 86.00 86.00 0.1M
2023-12-19 81.94 85.80 81.94 84.10 0.2M
2023-12-18 82.40 85.80 80.00 84.20 0.2M
2023-12-15 81.06 83.00 77.20 82.00 0.7M
2023-12-14 84.61 84.61 81.00 82.90 0.0M
2023-12-13 81.76 83.00 81.00 82.00 0.0M
2023-12-12 86.00 86.00 82.00 83.40 0.0M
2023-12-11 83.00 84.50 82.00 83.90 0.1M
2023-12-08 83.10 83.10 83.10 84.90 0.0M
2023-12-07 84.78 85.00 83.10 84.00 0.0M
2023-12-06 86.00 86.00 84.00 85.90 0.0M
2023-12-05 87.04 87.80 84.00 85.90 0.0M
2023-12-04 86.00 86.20 84.43 86.40 0.1M
2023-12-01 82.80 84.90 82.80 84.10 0.0M
2023-11-30 82.80 82.80 82.40 84.10 0.0M
2023-11-29 85.00 85.00 82.52 84.10 0.0M
2023-11-28 82.26 82.26 82.26 84.00 0.0M
2023-11-27 82.40 84.56 81.25 83.60 0.0M
2023-11-24 82.01 84.00 82.00 83.50 0.1M
2023-11-23 81.20 83.53 81.20 84.50 0.1M
2023-11-22 81.76 81.76 81.38 83.40 0.0M
2023-11-21 84.40 84.40 81.38 83.40 0.1M
2023-11-20 82.00 84.66 82.00 83.90 0.0M
2023-11-17 84.76 84.76 82.00 82.40 0.0M
2023-11-16 84.76 84.76 84.00 85.90 0.0M
2023-11-15 86.00 86.00 84.00 85.90 0.0M
2023-11-14 86.80 86.80 86.80 85.50 0.0M
2023-11-13 84.84 86.52 84.00 84.90 0.0M
2023-11-10 85.00 85.00 85.00 85.90 0.0M
2023-11-09 85.54 86.62 85.54 85.90 0.0M
2023-11-08 85.54 86.21 85.00 85.90 0.0M
2023-11-07 85.60 86.80 85.42 85.70 0.0M
2023-11-06 87.00 87.14 85.28 86.00 0.0M
2023-11-03 87.84 88.26 87.09 87.90 0.0M
2023-11-02 87.24 87.24 87.24 88.40 0.0M
2023-11-01 87.84 87.84 87.84 88.40 0.0M
2023-10-31 87.00 87.84 87.00 88.40 0.0M
2023-10-30 87.84 88.70 87.00 88.40 0.0M
2023-10-27 87.00 87.00 87.00 88.40 0.0M
2023-10-26 87.84 88.75 87.00 88.10 0.0M
2023-10-25 87.93 88.80 87.03 87.80 0.0M
2023-10-24 91.00 91.00 91.00 89.50 0.0M
2023-10-23 90.00 90.00 87.86 88.90 0.0M
2023-10-20 91.00 91.00 90.09 90.90 0.0M
2023-10-19 90.06 90.06 90.00 90.00 0.0M
2023-10-18 90.59 90.59 90.10 90.90 0.0M
2023-10-17 90.60 90.60 90.00 91.50 0.0M
2023-10-16 90.60 93.80 90.60 91.80 0.0M
2023-10-13 90.60 91.00 90.60 92.70 0.0M
2023-10-12 90.60 93.80 90.60 90.60 0.0M
2023-10-11 91.19 91.19 90.60 91.70 0.0M
2023-10-10 92.00 94.48 91.60 92.90 0.0M
2023-10-09 91.19 92.00 91.00 92.90 0.1M
2023-10-06 92.90 92.90 92.90 92.90 0.0M
2023-10-05 94.04 94.04 91.19 92.90 0.0M
2023-10-04 93.20 94.63 91.00 91.90 0.2M
2023-10-03 95.11 98.00 94.26 95.10 0.0M
2023-10-02 98.80 98.80 94.80 98.80 0.0M
2023-09-29 94.50 96.20 94.50 97.40 0.0M
2023-09-28 94.50 94.50 94.00 96.00 0.0M
2023-09-27 94.20 98.80 94.20 95.90 0.1M
2023-09-26 94.65 98.00 93.00 98.00 0.2M
2023-09-25 94.65 94.65 94.65 94.90 0.0M
2023-09-22 93.50 95.24 93.00 94.90 0.1M
2023-09-21 94.00 97.80 93.00 95.40 0.2M
2023-09-20 91.25 96.00 91.25 95.00 0.7M
2023-09-19 91.00 91.04 90.70 91.20 0.0M
2023-09-18 94.00 94.00 90.00 92.10 0.0M
2023-09-15 89.90 93.81 89.90 92.10 0.5M
2023-09-14 86.00 90.00 86.00 88.50 0.0M
2023-09-13 90.00 90.00 87.64 88.60 0.0M
2023-09-12 84.88 89.00 82.74 88.00 0.8M
2023-09-11 82.84 82.84 82.84 81.90 0.0M
2023-09-08 81.25 81.25 81.25 80.90 0.0M
2023-09-07 81.93 82.80 80.50 81.90 0.1M
2023-09-06 81.40 81.40 81.40 81.40 0.0M
2023-09-05 79.00 82.80 78.60 78.60 0.0M
2023-09-04 82.00 82.00 79.36 80.50 0.1M
2023-09-01 84.62 84.62 84.62 83.90 0.0M
2023-08-31 83.00 83.00 83.00 82.50 0.0M
2023-08-30 85.24 85.24 82.64 84.40 0.0M
2023-08-29 83.00 83.00 83.00 84.40 0.0M
2023-08-25 83.93 83.93 83.60 84.40 0.0M
2023-08-24 85.24 85.80 85.24 84.40 0.0M
2023-08-23 83.50 84.92 83.50 84.40 0.0M
2023-08-22 83.00 85.80 83.00 84.40 1.2M
2023-08-21 84.00 88.80 83.60 84.90 0.1M
2023-08-18 85.06 88.80 85.00 86.40 0.0M
2023-08-17 85.26 89.80 85.00 87.40 0.1M
2023-08-16 84.44 88.00 84.00 87.80 0.1M
2023-08-15 84.00 85.66 83.00 84.40 0.1M
2023-08-14 80.88 84.00 80.00 84.00 0.0M
2023-08-11 80.13 83.13 80.13 83.00 0.1M
2023-08-10 79.80 81.00 79.80 82.10 0.1M
2023-08-09 77.42 79.40 77.42 78.00 0.1M
2023-08-08 80.80 80.80 77.13 78.40 0.0M
2023-08-07 77.60 80.80 77.00 78.90 0.0M
2023-08-04 79.10 79.10 76.00 78.40 0.1M
2023-08-03 79.11 80.44 79.11 79.50 0.0M
2023-08-02 79.06 79.10 78.20 79.50 0.0M
2023-08-01 80.00 80.99 78.00 80.00 0.0M
2023-07-31 79.53 79.53 77.72 78.50 0.0M
2023-07-28 80.00 80.00 77.00 78.50 0.1M
2023-07-27 80.00 80.00 75.00 78.50 0.0M
2023-07-26 79.53 80.00 77.00 79.00 0.0M
2023-07-25 78.00 79.81 76.55 78.50 0.1M
2023-07-24 78.95 79.40 78.15 79.40 0.1M
2023-07-21 78.97 79.00 78.16 79.00 0.0M
2023-07-20 82.00 82.00 78.00 78.50 0.1M
2023-07-19 78.11 81.61 78.00 79.90 0.0M
2023-07-18 80.28 80.28 77.60 77.60 0.0M
2023-07-17 82.80 82.80 82.80 81.40 0.0M
2023-07-14 80.28 80.28 80.28 81.40 0.0M
2023-07-13 83.13 83.80 80.21 81.90 0.0M
2023-07-12 82.89 82.89 82.89 81.90 0.0M
2023-07-11 84.00 84.00 79.60 79.60 0.0M
2023-07-10 82.00 82.00 79.20 80.60 0.0M
2023-07-07 80.30 81.90 79.90 80.60 0.0M
2023-07-06 81.92 81.92 79.34 80.60 0.1M
2023-07-05 80.00 82.00 80.00 80.60 0.0M
2023-07-04 81.00 81.00 79.00 80.50 0.1M
2023-07-03 76.57 79.00 76.00 78.00 0.2M
2023-06-30 79.90 79.90 77.63 78.60 0.1M
2023-06-29 80.00 81.00 78.00 79.50 0.1M
2023-06-28 78.00 78.00 75.40 77.00 0.1M
2023-06-27 81.28 81.28 78.25 79.40 0.4M
2023-06-26 81.00 81.00 81.00 82.40 0.0M
2023-06-23 85.00 85.00 81.00 82.90 0.0M
2023-06-22 82.23 84.80 82.14 82.90 0.0M
2023-06-21 81.00 82.80 81.00 81.90 0.3M
2023-06-20 81.84 81.84 80.74 81.90 0.0M
2023-06-19 81.84 83.63 81.84 82.40 0.0M
2023-06-16 83.80 83.80 80.60 82.40 0.1M
2023-06-15 83.80 83.80 80.60 81.90 0.0M
2023-06-14 80.76 82.20 80.76 81.90 0.0M
2023-06-13 80.86 80.86 80.86 82.40 0.0M
2023-06-12 81.86 81.86 81.00 83.30 0.0M
2023-06-09 81.00 85.00 81.00 83.40 0.0M
2023-06-08 82.95 85.80 82.00 83.40 0.0M
2023-06-07 85.42 85.42 82.68 83.90 0.0M
2023-06-06 84.04 87.80 83.00 83.00 0.1M
2023-06-05 85.90 85.90 85.90 85.90 0.0M
2023-06-02 85.90 85.90 85.90 85.90 0.0M
2023-06-01 83.20 84.21 83.00 86.90 0.0M
2023-05-31 84.00 84.00 84.00 86.30 0.0M
2023-05-30 84.28 86.44 84.28 86.40 0.0M
2023-05-26 84.42 84.42 84.42 85.40 0.0M
2023-05-25 86.00 86.36 84.00 85.40 0.1M
2023-05-24 86.00 87.40 86.00 87.00 0.0M
2023-05-23 86.58 86.71 86.58 87.00 0.0M
2023-05-22 88.69 89.00 86.20 87.60 0.1M
2023-05-19 87.42 89.80 87.42 88.40 0.0M
2023-05-18 87.57 87.57 87.57 88.40 0.0M
2023-05-17 87.80 90.80 87.57 88.90 0.0M
2023-05-16 89.43 90.62 87.80 89.30 0.0M
2023-05-15 90.20 92.80 89.38 90.40 0.0M
2023-05-12 91.36 91.74 90.06 90.50 0.1M
2023-05-11 91.66 94.00 91.00 92.50 0.1M
2023-05-10 92.75 95.88 92.75 93.10 0.0M
2023-05-09 93.00 96.80 91.00 94.50 0.0M
2023-05-05 93.85 93.85 91.60 91.90 0.0M
2023-05-04 92.22 96.00 91.15 93.00 0.1M
2023-05-03 96.00 96.00 93.25 92.50 0.0M
2023-05-02 96.00 96.00 91.20 93.10 0.0M
2023-04-28 94.44 95.35 94.00 95.00 0.0M
2023-04-27 94.74 96.00 94.20 94.50 0.1M
2023-04-26 93.50 95.00 93.00 95.00 0.1M
2023-04-25 90.20 96.00 90.20 94.50 0.4M
2023-04-24 88.76 94.53 88.76 91.60 0.7M
2023-04-21 82.74 90.00 82.74 90.00 0.2M
2023-04-20 80.34 83.00 80.34 81.60 0.0M
2023-04-19 79.20 82.81 79.20 81.10 0.1M
2023-04-18 81.50 83.00 79.00 81.10 0.0M
2023-04-17 77.02 85.00 77.02 82.00 0.4M
2023-04-14 74.11 74.54 73.00 74.40 0.1M
2023-04-13 76.80 76.80 72.00 73.40 0.1M
2023-04-12 73.40 76.80 73.40 74.50 0.0M
2023-04-11 76.80 76.80 72.20 74.50 0.1M
2023-04-06 76.08 76.08 72.85 75.00 0.1M
2023-04-05 75.31 75.31 73.50 74.40 0.0M
2023-04-04 73.72 75.80 73.72 74.50 0.0M
2023-04-03 76.80 76.80 72.20 74.90 0.0M
2023-03-31 73.05 76.80 73.00 75.00 0.1M
2023-03-30 75.64 75.76 74.40 75.50 0.0M
2023-03-29 76.88 76.88 72.20 76.00 0.1M
2023-03-28 74.55 76.00 74.00 75.00 0.1M
2023-03-27 74.04 76.00 74.04 76.00 0.2M
2023-03-24 74.37 74.81 74.00 75.80 0.0M
2023-03-23 73.87 76.00 73.87 76.00 0.1M
2023-03-22 74.37 74.80 73.84 74.50 0.0M
2023-03-21 73.61 74.45 72.20 74.50 0.3M
2023-03-20 73.00 73.64 73.00 73.50 0.0M
2023-03-17 73.00 74.52 73.00 74.20 0.1M
2023-03-16 75.00 76.80 74.25 75.30 0.0M
2023-03-15 75.61 76.33 74.00 75.90 0.0M
2023-03-14 76.60 78.32 76.60 77.90 0.0M
2023-03-13 85.80 85.80 75.65 77.00 0.3M
2023-03-10 81.21 86.00 80.48 83.50 0.1M
2023-03-09 82.48 83.80 79.91 83.50 0.2M
2023-03-08 82.62 84.46 82.00 82.00 0.0M
2023-03-07 85.65 85.65 83.00 83.40 0.0M
2023-03-06 86.00 88.65 84.00 84.70 0.2M
2023-03-03 82.84 83.55 82.84 83.40 0.0M
2023-03-02 85.00 85.00 82.00 82.90 0.1M
2023-03-01 86.09 89.40 84.35 85.00 0.0M
2023-02-28 87.80 88.00 86.08 86.70 0.0M
2023-02-27 85.00 87.80 85.00 85.60 0.9M
2023-02-24 87.80 87.80 87.00 86.90 0.0M
2023-02-23 88.11 88.11 85.44 86.20 0.1M
2023-02-22 90.50 92.80 88.00 88.00 0.9M
2023-02-21 89.30 91.00 88.43 90.40 0.2M
2023-02-20 92.00 92.00 89.00 90.40 0.3M
2023-02-17 89.06 90.60 88.57 90.30 0.0M
2023-02-16 89.00 93.80 89.00 90.50 0.1M
2023-02-15 91.00 92.50 90.27 92.00 0.1M
2023-02-14 90.92 93.65 90.92 92.50 0.0M
2023-02-13 91.98 92.63 89.80 90.00 0.0M
2023-02-10 92.18 92.18 91.00 91.40 0.0M
2023-02-09 92.12 92.12 91.25 92.50 0.0M
2023-02-08 89.00 92.50 89.00 92.50 0.1M
2023-02-07 90.90 93.80 90.90 92.50 0.1M
2023-02-06 90.47 91.80 90.47 91.00 0.0M
2023-02-03 91.91 93.97 88.20 91.00 0.4M
2023-02-02 93.50 94.00 91.71 92.00 0.0M
2023-02-01 90.00 93.80 90.00 92.00 0.1M
2023-01-31 98.00 99.00 90.57 91.50 0.2M
2023-01-30 90.15 100.00 89.00 96.60 0.6M
2023-01-27 85.74 92.00 85.73 90.30 0.4M
2023-01-26 87.00 87.00 84.00 84.50 0.0M
2023-01-25 85.76 87.16 85.00 86.00 0.0M
2023-01-24 90.00 90.00 85.00 86.20 0.0M
2023-01-23 86.00 88.00 83.76 86.00 0.2M
2023-01-20 84.53 86.00 83.76 84.00 0.1M
2023-01-19 80.40 84.00 80.40 82.70 0.0M
2023-01-18 81.50 83.66 81.50 82.20 0.0M
2023-01-17 83.35 84.00 81.00 82.50 0.0M
2023-01-16 80.40 83.43 80.40 82.60 0.1M
2023-01-13 74.00 83.40 74.00 81.90 0.5M
2023-01-12 71.44 72.70 71.14 72.50 0.0M
2023-01-11 75.00 75.00 71.00 72.50 0.1M
2023-01-10 72.20 76.00 72.20 74.50 0.0M
2023-01-09 73.90 76.00 72.06 74.00 0.1M
2023-01-06 72.52 73.24 72.10 73.00 0.0M
2023-01-05 73.00 73.80 72.00 72.90 0.0M
2023-01-04 75.00 75.00 71.75 73.00 0.0M
2023-01-03 74.59 75.00 72.00 73.50 0.1M