£1,840
3,38%
Echtzeit-Aktienkurs Griffin Mining Ltd.
Bid:
Ask:
Aktienkurse zur Griffin Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,78 | 1,84 | 1,78 | 1,84 | 3,40% | - |
| 24.04.2025 | 1,77 | 1,78 | 1,75 | 1,78 | 0,14% | - |
| 23.04.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 1,72% | - |
| 22.04.2025 | 1,75 | 1,78 | 1,75 | 1,75 | -1,03% | - |
| 17.04.2025 | 1,75 | 1,77 | 1,68 | 1,77 | 0,90% | - |
| 16.04.2025 | 1,79 | 1,81 | 1,75 | 1,75 | -1,70% | - |
| 15.04.2025 | 1,71 | 1,78 | 1,71 | 1,78 | 4,46% | - |
| 14.04.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 7,59% | - |
| 11.04.2025 | 1,68 | 1,69 | 1,57 | 1,58 | -6,17% | - |
| 10.04.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 3,65% | - |
| 09.04.2025 | 1,71 | 1,71 | 1,61 | 1,63 | -5,31% | - |
| 08.04.2025 | 1,65 | 1,72 | 1,65 | 1,72 | 4,44% | - |
| 07.04.2025 | 1,66 | 1,66 | 1,52 | 1,65 | -3,67% | - |
| 04.04.2025 | 1,78 | 1,79 | 1,71 | 1,71 | -4,23% | - |
| 03.04.2025 | 1,79 | 1,79 | 1,76 | 1,79 | -1,08% | - |
| 02.04.2025 | 1,75 | 1,81 | 1,75 | 1,80 | 2,13% | - |
| 01.04.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 2,80% | - |
| 31.03.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 1,87% | - |
| 28.03.2025 | 1,68 | 1,70 | 1,68 | 1,69 | -0,45% | - |
| 27.03.2025 | 1,77 | 1,78 | 1,69 | 1,70 | -5,27% | - |
| 26.03.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -1,52% | - |
| 25.03.2025 | 1,84 | 1,85 | 1,81 | 1,82 | -1,57% | - |
| 24.03.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -0,75% | - |
| 21.03.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -0,58% | - |
| 20.03.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 1,28% | - |
| 19.03.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -0,30% | - |
| 18.03.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 2,47% | - |
| 17.03.2025 | 1,83 | 1,83 | 1,78 | 1,81 | -2,72% | - |
| 14.03.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,12% | - |
| 13.03.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -1,26% | - |
| 12.03.2025 | 1,82 | 1,88 | 1,82 | 1,88 | -0,15% | - |
| 11.03.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,12% | - |
| 10.03.2025 | 1,88 | 1,93 | 1,88 | 1,92 | 1,22% | - |
| 07.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,09% | - |
| 06.03.2025 | 1,89 | 1,91 | 1,89 | 1,90 | -0,20% | - |
| 05.03.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,23% | - |
| 04.03.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -0,91% | - |
| 03.03.2025 | 1,89 | 1,93 | 1,89 | 1,92 | 2,06% | - |
| 28.02.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,69% | - |
| 27.02.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 1,10% | - |
| 26.02.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 1,10% | - |
| 25.02.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,60% | - |
| 24.02.2025 | 1,83 | 1,87 | 1,83 | 1,84 | -0,12% | - |
| 21.02.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,92% | - |
| 20.02.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,41% | - |
| 19.02.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -0,23% | - |
| 18.02.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -1,39% | - |
| 17.02.2025 | 1,83 | 1,85 | 1,82 | 1,85 | -0,80% | - |
| 14.02.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 1,95% | - |
| 13.02.2025 | 1,83 | 1,84 | 1,82 | 1,82 | -0,44% | - |
| 12.02.2025 | 1,81 | 1,84 | 1,81 | 1,83 | -0,15% | - |
| 11.02.2025 | 1,87 | 1,87 | 1,84 | 1,84 | -2,07% | - |
| 10.02.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 2,13% | - |
| 07.02.2025 | 1,74 | 1,88 | 1,74 | 1,84 | 4,57% | - |
| 06.02.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 4,56% | - |
| 05.02.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 5,14% | - |
| 04.02.2025 | 1,47 | 1,60 | 1,47 | 1,60 | 8,47% | - |
| 03.02.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,38% | - |
| 31.01.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -1,00% | - |
| 30.01.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,26% | - |
| 29.01.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,71% | - |
| 28.01.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 0,43% | - |
| 27.01.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,06% | - |
| 24.01.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,48% | - |
| 23.01.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,42% | - |
| 22.01.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,13% | - |
| 21.01.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -0,15% | - |
| 20.01.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,42% | - |
| 17.01.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,25% | - |
| 16.01.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 3,08% | - |
| 15.01.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,36% | - |
| 14.01.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,07% | - |
| 13.01.2025 | 1,43 | 1,43 | 1,41 | 1,43 | -1,10% | - |
| 10.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,44% | - |
| 09.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,33% | - |
| 08.01.2025 | 1,60 | 1,60 | 1,50 | 1,51 | -5,89% | - |
| 07.01.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 1,37% | - |
| 06.01.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 2,03% | - |
| 03.01.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,21% | - |
| 02.01.2025 | 1,46 | 1,57 | 1,46 | 1,55 | 5,26% | - |
| 30.12.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -0,90% | - |
| 27.12.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 0,80% | - |
| 23.12.2024 | 1,48 | 1,48 | 1,47 | 1,48 | -1,13% | - |
| 20.12.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 0,05% | - |
| 19.12.2024 | 1,48 | 1,49 | 1,47 | 1,49 | -0,17% | - |
| 18.12.2024 | 1,46 | 1,50 | 1,46 | 1,49 | 1,82% | - |
| 17.12.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 1,95% | - |
| 16.12.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -2,93% | - |
| 13.12.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,40% | - |
| 12.12.2024 | 1,47 | 1,48 | 1,47 | 1,48 | -0,07% | - |
| 11.12.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 0,74% | - |
| 10.12.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -1,86% | - |
| 09.12.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -0,62% | - |
| 06.12.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 1,43% | - |
| 05.12.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 1,21% | - |
| 04.12.2024 | 1,47 | 1,48 | 1,45 | 1,47 | -1,58% | - |
| 03.12.2024 | 1,47 | 1,50 | 1,46 | 1,49 | 1,37% | - |
| 02.12.2024 | 1,45 | 1,47 | 1,43 | 1,47 | -0,10% | - |
| 29.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,05% | - |
| 28.11.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 0,03% | - |