£1,826
-1,37%
Echtzeit-Aktienkurs Griffin Mining Ltd.
Bid:
Ask:
Aktienkurse zur Griffin Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,48% | - |
| 21.08.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -1,54% | - |
| 20.08.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 0,58% | - |
| 19.08.2025 | 1,88 | 1,88 | 1,86 | 1,87 | -0,52% | - |
| 18.08.2025 | 1,82 | 1,89 | 1,82 | 1,88 | -1,01% | - |
| 15.08.2025 | 1,92 | 1,92 | 1,89 | 1,90 | 0,68% | - |
| 14.08.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 1,26% | - |
| 13.08.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -1,20% | - |
| 12.08.2025 | 1,88 | 1,89 | 1,87 | 1,89 | -0,17% | - |
| 11.08.2025 | 1,89 | 1,89 | 1,87 | 1,89 | 0,28% | - |
| 08.08.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 1,52% | - |
| 07.08.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -2,92% | - |
| 06.08.2025 | 1,92 | 1,92 | 1,91 | 1,91 | 0,52% | - |
| 05.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,05% | - |
| 04.08.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 0,44% | - |
| 01.08.2025 | 1,89 | 1,90 | 1,89 | 1,89 | 0,24% | - |
| 31.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,24% | - |
| 30.07.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,31% | - |
| 29.07.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,22% | - |
| 28.07.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 4,72% | - |
| 25.07.2025 | 1,78 | 1,81 | 1,77 | 1,81 | 0,95% | - |
| 24.07.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -5,26% | - |
| 23.07.2025 | 1,84 | 1,90 | 1,84 | 1,89 | 2,40% | - |
| 22.07.2025 | 1,91 | 1,91 | 1,84 | 1,85 | -2,23% | - |
| 21.07.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -2,04% | - |
| 18.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,07% | - |
| 17.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,49% | - |
| 16.07.2025 | 1,93 | 1,96 | 1,93 | 1,96 | 0,71% | - |
| 15.07.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 0,74% | - |
| 14.07.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 1,48% | - |
| 11.07.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -2,57% | - |
| 10.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,09% | - |
| 09.07.2025 | 1,94 | 1,96 | 1,93 | 1,96 | 0,64% | - |
| 08.07.2025 | 1,90 | 1,94 | 1,89 | 1,94 | 2,27% | - |
| 07.07.2025 | 1,95 | 2,04 | 1,90 | 1,90 | -3,19% | - |
| 04.07.2025 | 1,97 | 1,98 | 1,85 | 1,96 | 0,14% | - |
| 03.07.2025 | 1,95 | 1,97 | 1,95 | 1,96 | 0,33% | - |
| 02.07.2025 | 1,97 | 1,99 | 1,95 | 1,95 | -0,81% | - |
| 01.07.2025 | 1,98 | 1,98 | 1,96 | 1,97 | 17,56% | - |
| 13.06.2025 | 1,63 | 1,68 | 1,63 | 1,68 | 2,83% | - |
| 12.06.2025 | 1,58 | 1,64 | 1,58 | 1,63 | -0,79% | - |
| 11.06.2025 | 1,67 | 1,67 | 1,58 | 1,64 | -1,01% | - |
| 10.06.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -1,04% | - |
| 09.06.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,04% | - |
| 06.06.2025 | 1,68 | 1,68 | 1,67 | 1,68 | -0,83% | - |
| 05.06.2025 | 1,68 | 1,70 | 1,62 | 1,69 | 0,09% | - |
| 04.06.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,63% | - |
| 03.06.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,97% | - |
| 02.06.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -5,91% | - |
| 30.05.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,93% | - |
| 29.05.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -2,21% | - |
| 28.05.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 0,02% | - |
| 27.05.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,50% | - |
| 26.05.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 0,23% | - |
| 23.05.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,42% | - |
| 22.05.2025 | 1,75 | 1,77 | 1,75 | 1,77 | -0,34% | - |
| 21.05.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -0,64% | - |
| 20.05.2025 | 1,79 | 1,79 | 1,78 | 1,79 | -0,21% | - |
| 19.05.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 1,93% | - |
| 16.05.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 1,74% | - |
| 15.05.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -0,86% | - |
| 14.05.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,10% | - |
| 13.05.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,94% | - |
| 12.05.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,63% | - |
| 09.05.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 2,63% | - |
| 08.05.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 1,97% | - |
| 07.05.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -3,65% | - |
| 06.05.2025 | 1,85 | 1,87 | 1,76 | 1,76 | -4,72% | - |
| 05.05.2025 | 1,82 | 1,85 | 1,82 | 1,84 | -1,09% | - |
| 02.05.2025 | 1,89 | 1,89 | 1,86 | 1,86 | -2,99% | - |
| 30.04.2025 | 1,94 | 1,94 | 1,92 | 1,92 | 0,54% | - |
| 29.04.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 1,45% | - |
| 28.04.2025 | 1,84 | 1,89 | 1,84 | 1,88 | 2,39% | - |
| 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% | - |