LSE - Delayed Quote GBp
Griffin Mining Limited (GFM.L)
176.00
+3.00
+(1.73%)
At close: May 9 at 4:35:22 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 173.00 | 177.50 | 172.15 | 176.00 | 176.00 | 43,509 |
| May 8, 2025 | 169.00 | 173.00 | 165.53 | 173.00 | 173.00 | 15,242 |
| May 7, 2025 | 170.00 | 170.17 | 166.54 | 168.25 | 168.25 | 24,348 |
| May 6, 2025 | 182.00 | 184.99 | 170.00 | 170.00 | 170.00 | 90,062 |
| May 2, 2025 | 187.00 | 188.50 | 183.00 | 183.00 | 183.00 | 52,033 |
| May 1, 2025 | 188.00 | 195.00 | 186.00 | 189.75 | 189.75 | 37,275 |
| Apr 30, 2025 | 193.00 | 193.52 | 188.50 | 190.00 | 190.00 | 31,111 |
| Apr 29, 2025 | 188.00 | 192.00 | 186.00 | 190.00 | 190.00 | 92,647 |
| Apr 28, 2025 | 184.00 | 189.00 | 183.77 | 187.50 | 187.50 | 122,738 |
| Apr 25, 2025 | 179.50 | 186.15 | 173.80 | 185.50 | 185.50 | 78,305 |
| Apr 24, 2025 | 175.00 | 179.50 | 174.02 | 177.00 | 177.00 | 14,989 |
| Apr 23, 2025 | 174.00 | 179.00 | 171.77 | 176.75 | 176.75 | 12,727 |
| Apr 22, 2025 | 175.00 | 179.50 | 172.50 | 173.75 | 173.75 | 40,246 |
| Apr 17, 2025 | 171.50 | 178.02 | 165.00 | 175.50 | 175.50 | 183,830 |
| Apr 16, 2025 | 178.00 | 184.50 | 172.00 | 175.00 | 175.00 | 62,051 |
| Apr 15, 2025 | 172.50 | 184.00 | 172.50 | 177.75 | 177.75 | 39,903 |
| Apr 14, 2025 | 162.00 | 172.50 | 161.75 | 172.50 | 172.50 | 65,723 |
| Apr 11, 2025 | 165.00 | 170.00 | 152.50 | 162.00 | 162.00 | 252,344 |
| Apr 10, 2025 | 165.00 | 171.30 | 164.50 | 165.00 | 165.00 | 33,885 |
| Apr 9, 2025 | 162.50 | 172.00 | 159.00 | 162.50 | 162.50 | 58,970 |
| Apr 8, 2025 | 170.00 | 172.00 | 165.25 | 170.00 | 170.00 | 34,141 |
| Apr 7, 2025 | 160.00 | 169.50 | 146.00 | 163.00 | 163.00 | 180,310 |
| Apr 4, 2025 | 179.00 | 179.10 | 161.90 | 170.00 | 170.00 | 122,317 |
| Apr 3, 2025 | 172.50 | 179.00 | 172.50 | 179.00 | 179.00 | 32,357 |
| Apr 2, 2025 | 177.00 | 182.00 | 174.99 | 180.00 | 180.00 | 62,474 |
| Apr 1, 2025 | 175.00 | 178.00 | 170.00 | 178.00 | 178.00 | 115,718 |
| Mar 31, 2025 | 170.00 | 172.00 | 162.00 | 172.00 | 172.00 | 110,304 |
| Mar 28, 2025 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 79,568 |
| Mar 27, 2025 | 177.00 | 179.00 | 165.63 | 170.00 | 170.00 | 57,181 |
| Mar 26, 2025 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | 60,153 |
| Mar 25, 2025 | 181.00 | 186.00 | 178.00 | 184.00 | 184.00 | 39,530 |
| Mar 24, 2025 | 185.00 | 188.00 | 181.30 | 185.00 | 185.00 | 228,912 |
| Mar 21, 2025 | 182.00 | 185.01 | 182.00 | 183.00 | 183.00 | 24,202 |
| Mar 20, 2025 | 184.00 | 188.00 | 183.20 | 188.00 | 188.00 | 97,711 |
| Mar 19, 2025 | 182.00 | 186.00 | 182.00 | 184.00 | 184.00 | 30,776 |
| Mar 18, 2025 | 180.00 | 187.00 | 180.00 | 184.00 | 184.00 | 86,949 |
| Mar 17, 2025 | 182.00 | 185.00 | 174.68 | 183.00 | 183.00 | 238,907 |
| Mar 14, 2025 | 184.00 | 192.00 | 182.00 | 184.00 | 184.00 | 40,385 |
| Mar 13, 2025 | 185.00 | 187.97 | 182.00 | 185.00 | 185.00 | 35,664 |
| Mar 12, 2025 | 185.00 | 186.00 | 180.00 | 187.50 | 187.50 | 89,590 |
| Mar 11, 2025 | 193.00 | 193.00 | 181.00 | 181.00 | 181.00 | 79,546 |
| Mar 10, 2025 | 188.00 | 194.75 | 188.00 | 191.50 | 191.50 | 70,007 |
| Mar 7, 2025 | 183.00 | 190.00 | 183.00 | 188.00 | 188.00 | 55,793 |
| Mar 6, 2025 | 190.00 | 191.80 | 186.00 | 188.00 | 188.00 | 65,363 |
| Mar 5, 2025 | 189.00 | 192.00 | 188.00 | 188.00 | 188.00 | 37,850 |
| Mar 4, 2025 | 189.00 | 193.00 | 186.04 | 187.00 | 187.00 | 71,229 |
| Mar 3, 2025 | 190.00 | 194.00 | 189.00 | 189.00 | 189.00 | 67,815 |
| Feb 28, 2025 | 186.00 | 189.75 | 184.95 | 187.00 | 187.00 | 51,658 |
| Feb 27, 2025 | 187.00 | 190.00 | 186.85 | 188.00 | 188.00 | 91,993 |
| Feb 26, 2025 | 188.00 | 188.00 | 179.00 | 186.00 | 186.00 | 106,529 |
| Feb 25, 2025 | 185.00 | 188.00 | 180.88 | 183.00 | 183.00 | 5,495 |
| Feb 24, 2025 | 183.00 | 187.80 | 179.00 | 183.50 | 183.50 | 95,580 |
| Feb 21, 2025 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | 523,323 |
| Feb 20, 2025 | 181.00 | 183.45 | 180.00 | 180.00 | 180.00 | 8,211 |
| Feb 19, 2025 | 181.00 | 181.32 | 178.00 | 181.50 | 181.50 | 68,134 |
| Feb 18, 2025 | 183.00 | 185.94 | 178.00 | 181.50 | 181.50 | 34,270 |
| Feb 17, 2025 | 185.00 | 186.00 | 179.00 | 183.00 | 183.00 | 114,414 |
| Feb 14, 2025 | 181.00 | 187.00 | 180.00 | 186.00 | 186.00 | 278,640 |
| Feb 13, 2025 | 180.25 | 184.95 | 180.20 | 181.50 | 181.50 | 18,129 |
| Feb 12, 2025 | 182.00 | 185.95 | 181.00 | 183.00 | 183.00 | 20,079 |
| Feb 11, 2025 | 185.00 | 187.00 | 179.00 | 185.00 | 185.00 | 78,949 |
| Feb 10, 2025 | 185.00 | 187.80 | 179.60 | 185.00 | 185.00 | 91,248 |
| Feb 7, 2025 | 180.00 | 190.00 | 175.05 | 181.00 | 181.00 | 544,915 |
| Feb 6, 2025 | 168.00 | 180.16 | 165.00 | 175.00 | 175.00 | 310,113 |
| Feb 5, 2025 | 158.00 | 167.80 | 158.00 | 165.00 | 165.00 | 173,046 |
| Feb 4, 2025 | 148.00 | 164.00 | 148.00 | 164.00 | 164.00 | 149,112 |
| Feb 3, 2025 | 145.00 | 147.55 | 143.25 | 146.00 | 146.00 | 28,462 |
| Jan 31, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 9,962 |
| Jan 30, 2025 | 150.00 | 150.00 | 144.50 | 146.00 | 146.00 | 66,230 |
| Jan 29, 2025 | 147.00 | 150.00 | 143.00 | 146.00 | 146.00 | 30,335 |
| Jan 28, 2025 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 44,257 |
| Jan 27, 2025 | 144.00 | 149.00 | 143.00 | 143.00 | 143.00 | 65,055 |
| Jan 24, 2025 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 13,917 |
| Jan 23, 2025 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | 55,286 |
| Jan 22, 2025 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | 1,638 |
| Jan 21, 2025 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 7,061 |
| Jan 20, 2025 | 147.00 | 150.00 | 144.00 | 148.00 | 148.00 | 6,420 |
| Jan 17, 2025 | 146.00 | 149.00 | 146.00 | 146.50 | 146.50 | 18,196 |
| Jan 16, 2025 | 145.00 | 149.00 | 142.44 | 143.00 | 143.00 | 161,175 |
| Jan 15, 2025 | 142.50 | 145.00 | 140.00 | 142.00 | 142.00 | 44,805 |
| Jan 14, 2025 | 142.50 | 141.80 | 139.00 | 139.00 | 139.00 | 31,135 |
| Jan 13, 2025 | 143.00 | 142.00 | 138.89 | 142.50 | 142.50 | 18,475 |
| Jan 10, 2025 | 144.50 | 145.97 | 141.75 | 143.00 | 143.00 | 14,100 |
| Jan 9, 2025 | 151.00 | 151.90 | 143.00 | 144.50 | 144.50 | 68,637 |
| Jan 8, 2025 | 159.50 | 164.00 | 148.00 | 151.00 | 151.00 | 173,044 |
| Jan 7, 2025 | 156.00 | 160.00 | 153.00 | 158.00 | 158.00 | 59,332 |
| Jan 6, 2025 | 154.00 | 159.39 | 153.00 | 158.00 | 158.00 | 83,375 |
| Jan 3, 2025 | 152.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1,815 |
| Jan 2, 2025 | 151.00 | 160.00 | 147.07 | 151.00 | 151.00 | 105,703 |
| Dec 31, 2024 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | 11,588 |
| Dec 30, 2024 | 145.00 | 149.00 | 144.00 | 145.50 | 145.50 | 40,602 |
| Dec 27, 2024 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 27,344 |
| Dec 24, 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 11,359 |
| Dec 23, 2024 | 146.00 | 149.00 | 142.65 | 146.00 | 146.00 | 71,102 |
| Dec 20, 2024 | 147.00 | 150.00 | 143.82 | 146.00 | 146.00 | 136,743 |
| Dec 19, 2024 | 142.00 | 149.00 | 142.00 | 142.00 | 142.00 | 32,866 |
| Dec 18, 2024 | 147.00 | 150.00 | 143.82 | 148.00 | 148.00 | 36,443 |
| Dec 17, 2024 | 142.00 | 149.00 | 142.00 | 145.00 | 145.00 | 72,463 |
| Dec 16, 2024 | 144.00 | 146.10 | 142.00 | 143.00 | 143.00 | 17,801 |
| Dec 13, 2024 | 150.00 | 150.00 | 143.82 | 146.00 | 146.00 | 223,786 |
| Dec 12, 2024 | 148.00 | 149.00 | 142.00 | 147.00 | 147.00 | 4,933 |
| Dec 11, 2024 | 142.00 | 147.24 | 142.00 | 142.00 | 142.00 | 4,026 |
| Dec 10, 2024 | 146.00 | 151.00 | 144.00 | 144.00 | 144.00 | 57,777 |
| Dec 9, 2024 | 148.00 | 150.55 | 147.00 | 148.00 | 148.00 | 47,374 |
| Dec 6, 2024 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 106,413 |
| Dec 5, 2024 | 146.00 | 150.00 | 145.56 | 148.00 | 148.00 | 93,773 |
| Dec 4, 2024 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 8,388 |
| Dec 3, 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 66,536 |
| Dec 2, 2024 | 142.00 | 147.00 | 141.00 | 145.00 | 145.00 | 44,378 |
| Nov 29, 2024 | 142.00 | 149.00 | 142.00 | 142.00 | 142.00 | 392 |
| Nov 28, 2024 | 142.00 | 149.00 | 142.00 | 142.00 | 142.00 | 4,575 |
| Nov 27, 2024 | 145.00 | 149.00 | 143.72 | 145.00 | 145.00 | 171 |
| Nov 26, 2024 | 146.00 | 151.00 | 144.00 | 144.00 | 144.00 | 47,735 |
| Nov 25, 2024 | 145.00 | 151.00 | 145.00 | 145.00 | 145.00 | 35,558 |
| Nov 22, 2024 | 146.00 | 150.00 | 140.00 | 150.00 | 150.00 | 79,906 |
| Nov 21, 2024 | 139.00 | 145.00 | 137.00 | 144.00 | 144.00 | 134,782 |
| Nov 20, 2024 | 144.00 | 149.50 | 139.94 | 140.00 | 140.00 | 59,384 |
| Nov 19, 2024 | 145.00 | 145.48 | 144.00 | 144.00 | 144.00 | 17,211 |
| Nov 18, 2024 | 145.00 | 151.00 | 144.00 | 151.00 | 151.00 | 9,197 |
| Nov 15, 2024 | 147.00 | 150.00 | 145.55 | 147.00 | 147.00 | 31,027 |
| Nov 14, 2024 | 148.00 | 150.00 | 147.03 | 148.00 | 148.00 | 15,088 |
| Nov 13, 2024 | 147.00 | 151.50 | 144.00 | 147.00 | 147.00 | 114,887 |
| Nov 12, 2024 | 150.00 | 152.00 | 144.60 | 152.00 | 152.00 | 36,775 |
| Nov 11, 2024 | 143.00 | 149.00 | 143.00 | 147.50 | 147.50 | 31,261 |
| Nov 8, 2024 | 140.00 | 145.00 | 139.44 | 144.50 | 144.50 | 160,427 |
| Nov 7, 2024 | 144.00 | 146.46 | 140.00 | 140.00 | 140.00 | 370,814 |
| Nov 6, 2024 | 144.00 | 148.00 | 144.00 | 144.00 | 144.00 | 7,244 |
| Nov 5, 2024 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 39,909 |
| Nov 4, 2024 | 143.00 | 145.00 | 140.54 | 145.00 | 145.00 | 26,622 |
| Nov 1, 2024 | 144.00 | 147.00 | 143.98 | 146.00 | 146.00 | 239,752 |
| Oct 31, 2024 | 149.00 | 152.00 | 142.00 | 147.00 | 147.00 | 215,330 |
| Oct 30, 2024 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | 13,239 |
| Oct 29, 2024 | 147.00 | 152.00 | 143.00 | 146.00 | 146.00 | 859,897 |
| Oct 28, 2024 | 150.00 | 151.00 | 147.00 | 150.00 | 150.00 | 392,598 |
| Oct 25, 2024 | 145.00 | 150.00 | 140.00 | 150.00 | 150.00 | 225,905 |
| Oct 24, 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 264,082 |
| Oct 23, 2024 | 152.00 | 153.00 | 144.00 | 150.00 | 150.00 | 199,111 |
| Oct 22, 2024 | 157.00 | 162.00 | 145.00 | 148.00 | 148.00 | 270,940 |
| Oct 21, 2024 | 162.00 | 162.00 | 157.00 | 159.50 | 159.50 | 8,249 |
| Oct 18, 2024 | 162.00 | 162.00 | 158.48 | 161.00 | 161.00 | 72,783 |
| Oct 17, 2024 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 8,131 |
| Oct 16, 2024 | 161.00 | 162.00 | 157.00 | 161.00 | 161.00 | 33,874 |
| Oct 15, 2024 | 158.00 | 161.00 | 153.20 | 160.00 | 160.00 | 46,181 |
| Oct 14, 2024 | 155.00 | 160.00 | 150.00 | 158.00 | 158.00 | 245,498 |
| Oct 11, 2024 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 16,396 |
| Oct 10, 2024 | 155.00 | 161.25 | 155.00 | 158.00 | 158.00 | 1,032,539 |
| Oct 9, 2024 | 157.00 | 157.92 | 157.00 | 157.00 | 157.00 | 10,965 |
| Oct 8, 2024 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 77,422 |
| Oct 7, 2024 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | 3,201 |
| Oct 4, 2024 | 157.00 | 162.00 | 157.00 | 158.50 | 158.50 | 9,937 |
| Oct 3, 2024 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | 98,245 |
| Oct 2, 2024 | 164.00 | 164.44 | 158.00 | 159.00 | 159.00 | 272,856 |
| Oct 1, 2024 | 165.00 | 175.00 | 164.00 | 164.00 | 164.00 | 648,400 |
| Sep 30, 2024 | 159.00 | 168.55 | 159.00 | 167.00 | 167.00 | 264,472 |
| Sep 27, 2024 | 156.00 | 163.36 | 154.40 | 163.00 | 163.00 | 436,216 |
| Sep 26, 2024 | 154.00 | 157.67 | 151.84 | 155.00 | 155.00 | 237,236 |
| Sep 25, 2024 | 146.00 | 153.00 | 146.00 | 146.00 | 146.00 | 96,018 |
| Sep 24, 2024 | 150.00 | 156.00 | 146.50 | 150.50 | 150.50 | 54,431 |
| Sep 23, 2024 | 151.00 | 156.00 | 150.00 | 150.00 | 150.00 | 35,095 |
| Sep 20, 2024 | 154.00 | 156.00 | 147.35 | 150.00 | 150.00 | 126,145 |
| Sep 19, 2024 | 150.00 | 150.20 | 148.00 | 148.00 | 148.00 | 72,216 |
| Sep 18, 2024 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 28,005 |
| Sep 17, 2024 | 150.00 | 155.00 | 149.00 | 149.00 | 149.00 | 26,321 |
| Sep 16, 2024 | 150.00 | 151.32 | 148.00 | 150.00 | 150.00 | 33,228 |
| Sep 13, 2024 | 148.00 | 156.00 | 148.00 | 152.00 | 152.00 | 115,176 |
| Sep 12, 2024 | 155.00 | 155.00 | 146.00 | 148.00 | 148.00 | 102,884 |
| Sep 11, 2024 | 151.00 | 152.00 | 146.80 | 150.00 | 150.00 | 51,969 |
| Sep 10, 2024 | 151.00 | 151.00 | 145.00 | 150.00 | 150.00 | 35,655 |
| Sep 9, 2024 | 148.00 | 150.00 | 147.72 | 148.00 | 148.00 | 41,373 |
| Sep 6, 2024 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 15,382 |
| Sep 5, 2024 | 143.00 | 150.36 | 143.00 | 148.00 | 148.00 | 39,699 |
| Sep 4, 2024 | 145.00 | 146.00 | 140.20 | 144.00 | 144.00 | 83,536 |
| Sep 3, 2024 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | 26,933 |
| Sep 2, 2024 | 144.00 | 145.00 | 138.00 | 145.00 | 145.00 | 35,622 |
| Aug 30, 2024 | 140.00 | 143.63 | 140.00 | 142.00 | 142.00 | 43,327 |
| Aug 29, 2024 | 138.00 | 140.14 | 137.00 | 139.50 | 139.50 | 391,521 |
| Aug 28, 2024 | 135.00 | 142.00 | 135.00 | 137.00 | 137.00 | 440,440 |
| Aug 27, 2024 | 132.00 | 140.00 | 132.00 | 136.00 | 136.00 | 151,414 |
| Aug 23, 2024 | 132.00 | 135.00 | 129.00 | 134.50 | 134.50 | 412,097 |
| Aug 22, 2024 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 100,545 |
| Aug 21, 2024 | 126.00 | 131.06 | 124.00 | 126.00 | 126.00 | 652,976 |
| Aug 20, 2024 | 120.00 | 130.00 | 119.86 | 124.50 | 124.50 | 412,453 |
| Aug 19, 2024 | 118.00 | 122.17 | 117.00 | 118.00 | 118.00 | 36,284 |
| Aug 16, 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 49,541 |
| Aug 15, 2024 | 119.00 | 122.00 | 117.50 | 119.50 | 119.50 | 15,519 |
| Aug 14, 2024 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 5,626 |
| Aug 13, 2024 | 117.00 | 120.00 | 117.00 | 118.50 | 118.50 | 4,865 |
| Aug 12, 2024 | 118.00 | 122.00 | 117.00 | 117.00 | 117.00 | 36,756 |
| Aug 9, 2024 | 120.00 | 122.90 | 117.00 | 117.00 | 117.00 | 53,028 |
| Aug 8, 2024 | 119.00 | 121.50 | 118.00 | 118.00 | 118.00 | 29,653 |
| Aug 7, 2024 | 121.00 | 123.10 | 121.00 | 121.00 | 121.00 | 176 |
| Aug 6, 2024 | 123.00 | 127.00 | 121.50 | 123.00 | 123.00 | 71,489 |
| Aug 5, 2024 | 131.00 | 131.00 | 115.00 | 121.00 | 121.00 | 289,318 |
| Aug 2, 2024 | 132.00 | 132.00 | 125.00 | 129.00 | 129.00 | 114,448 |
| Aug 1, 2024 | 134.00 | 138.00 | 126.00 | 130.00 | 130.00 | 122,511 |
| Jul 31, 2024 | 137.00 | 138.00 | 132.61 | 137.00 | 137.00 | 4,275 |
| Jul 30, 2024 | 135.00 | 136.36 | 131.00 | 136.00 | 136.00 | 102,052 |
| Jul 29, 2024 | 133.00 | 137.00 | 130.00 | 134.00 | 134.00 | 100,675 |
| Jul 26, 2024 | 135.00 | 136.00 | 130.20 | 132.00 | 132.00 | 277,815 |
| Jul 25, 2024 | 138.00 | 142.20 | 132.00 | 133.00 | 133.00 | 297,838 |
| Jul 24, 2024 | 145.00 | 146.00 | 138.30 | 140.50 | 140.50 | 198,484 |
| Jul 23, 2024 | 148.00 | 149.26 | 146.00 | 146.50 | 146.50 | 141,273 |
| Jul 22, 2024 | 149.00 | 155.00 | 149.00 | 150.50 | 150.50 | 45,579 |
| Jul 19, 2024 | 150.00 | 155.00 | 148.00 | 149.00 | 149.00 | 12,804 |
| Jul 18, 2024 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 58,241 |
| Jul 17, 2024 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 119,956 |
| Jul 16, 2024 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 5,146 |
| Jul 15, 2024 | 153.00 | 154.00 | 150.00 | 154.00 | 154.00 | 110,477 |
| Jul 12, 2024 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 34,028 |
| Jul 11, 2024 | 151.00 | 154.60 | 150.45 | 152.00 | 152.00 | 41,539 |
| Jul 10, 2024 | 155.00 | 158.70 | 150.00 | 150.00 | 150.00 | 73,574 |
| Jul 9, 2024 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | 32,119 |
| Jul 8, 2024 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 905 |
| Jul 5, 2024 | 150.00 | 154.96 | 150.00 | 150.00 | 150.00 | 26,856 |
| Jul 4, 2024 | 150.00 | 156.10 | 150.00 | 151.00 | 151.00 | 25,740 |
| Jul 3, 2024 | 154.00 | 156.00 | 150.00 | 150.00 | 150.00 | 29,043 |
| Jul 2, 2024 | 158.00 | 158.00 | 154.00 | 158.00 | 158.00 | 6,311 |
| Jul 1, 2024 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 13,380 |
| Jun 28, 2024 | 155.00 | 155.10 | 151.90 | 155.00 | 155.00 | 16,400 |
| Jun 27, 2024 | 154.00 | 158.00 | 151.00 | 157.00 | 157.00 | 16,465 |
| Jun 26, 2024 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 2,405,931 |
| Jun 25, 2024 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | 101,770 |
| Jun 24, 2024 | 152.00 | 157.00 | 150.00 | 150.00 | 150.00 | 227,893 |
| Jun 21, 2024 | 156.00 | 157.00 | 151.90 | 157.00 | 157.00 | 196,186 |
| Jun 20, 2024 | 150.00 | 156.00 | 150.00 | 155.00 | 155.00 | 154,589 |
| Jun 19, 2024 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 36,980 |
| Jun 18, 2024 | 158.00 | 158.00 | 152.15 | 152.00 | 152.00 | 22,208 |
| Jun 17, 2024 | 154.00 | 157.00 | 154.00 | 154.50 | 154.50 | 82,028 |
| Jun 14, 2024 | 153.00 | 157.62 | 150.00 | 150.00 | 150.00 | 183,284 |
| Jun 13, 2024 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | 18,565 |
| Jun 12, 2024 | 152.00 | 160.00 | 152.00 | 159.00 | 159.00 | 204,977 |
| Jun 11, 2024 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 106,519 |
| Jun 10, 2024 | 148.00 | 151.00 | 146.24 | 151.00 | 151.00 | 229,216 |
| Jun 7, 2024 | 149.00 | 150.00 | 144.30 | 149.00 | 149.00 | 102,196 |
| Jun 6, 2024 | 150.00 | 150.00 | 144.00 | 146.00 | 146.00 | 192,455 |
| Jun 5, 2024 | 155.00 | 158.00 | 143.57 | 147.00 | 147.00 | 395,861 |
| Jun 4, 2024 | 156.00 | 160.00 | 155.00 | 157.00 | 157.00 | 186,113 |
| Jun 3, 2024 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 108,312 |
| May 31, 2024 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 82,400 |
| May 30, 2024 | 164.00 | 164.00 | 158.00 | 159.50 | 159.50 | 280,126 |
| May 29, 2024 | 162.00 | 164.00 | 160.97 | 164.00 | 164.00 | 163,743 |
| May 28, 2024 | 164.00 | 167.00 | 162.00 | 162.00 | 162.00 | 184,035 |
| May 24, 2024 | 159.00 | 164.00 | 158.02 | 163.00 | 163.00 | 84,699 |
| May 23, 2024 | 164.00 | 164.00 | 159.76 | 164.00 | 164.00 | 131,868 |
| May 22, 2024 | 160.00 | 164.00 | 158.21 | 164.00 | 164.00 | 132,862 |
| May 21, 2024 | 154.00 | 160.00 | 152.45 | 160.00 | 160.00 | 219,550 |
| May 20, 2024 | 152.00 | 155.00 | 150.00 | 153.00 | 153.00 | 82,291 |
| May 17, 2024 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 246,185 |
| May 16, 2024 | 154.00 | 158.00 | 154.00 | 155.00 | 155.00 | 273,863 |
| May 15, 2024 | 155.00 | 156.97 | 148.90 | 154.00 | 154.00 | 357,517 |
| May 14, 2024 | 151.00 | 154.00 | 151.00 | 152.50 | 152.50 | 23,477 |
| May 13, 2024 | 155.00 | 157.00 | 150.02 | 152.00 | 152.00 | 176,304 |
| May 10, 2024 | 151.00 | 156.00 | 150.00 | 154.50 | 154.50 | 252,670 |
| May 9, 2024 | 154.00 | 154.00 | 142.76 | 154.00 | 154.00 | 1,231,470 |
Related Tickers
KDNC.L Cadence Minerals Plc
1.8000
0.00%
002428.SZ Yunnan Lincang Xinyuan Germanium Industry Co.,LTD
19.19
-1.24%
SRCX Stonebridge Resources Explorations Ltd.
0.0002
0.00%
000795.SZ Innuovo Technology Co., Ltd.
10.65
-1.75%
601020.SS Tibet Huayu Mining Co., Ltd.
18.10
-4.94%
8GC.HM Glencore PLC
2.9965
+0.39%
APKI.CN AAPKI Ventures Inc.
0.0650
0.00%
ADG.SG Advanced Metallurgical Group NV
19.51
+11.23%
PGR.CN Planet Green Metals Inc.
0.0450
+12.50%
V690.SG Neotech Metals Corp
0.0930
-9.00%