-
5 DAY PERFORMANCE
-10.82% -
1 MONTH PERFORMANCE
+1.99% -
3 MONTH PERFORMANCE
-17.01% -
6 MONTH PERFORMANCE
-57.50% -
YEAR-TO-DATE PERFORMANCE
-92.18% -
1 YEAR PERFORMANCE
-87.68%
Gryphon Digital Mining, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.66 | $0.68 (2.29%) | $0.70 | $0.62 | 928,542 | $27.42 M |
| 11/15/2024 | $0.71 | $0.65 (-7.74%) | $0.71 | $0.60 | 981,666 | $26.41 M |
| 11/14/2024 | $0.77 | $0.69 (-11.04%) | $0.82 | $0.62 | 2.11 M | $27.82 M |
| 11/13/2024 | $0.95 | $0.76 (-19.74%) | $1.10 | $0.76 | 3.65 M | $30.97 M |
| 11/12/2024 | $0.86 | $0.83 (-2.98%) | $0.87 | $0.72 | 1.88 M | $33.71 M |
| 11/11/2024 | $0.67 | $0.86 (28.17%) | $0.87 | $0.66 | 2.60 M | $34.93 M |
| 11/08/2024 | $0.66 | $0.63 (-4.33%) | $0.66 | $0.56 | 914,785 | $24.59 M |
| 11/07/2024 | $0.69 | $0.65 (-4.45%) | $0.70 | $0.62 | 1.11 M | $25.49 M |
| 11/06/2024 | $0.62 | $0.66 (6.98%) | $0.67 | $0.59 | 1.55 M | $25.83 M |
| 11/05/2024 | $0.53 | $0.56 (6.51%) | $0.59 | $0.52 | 453,600 | $21.98 M |
| 11/04/2024 | $0.52 | $0.52 (0.64%) | $0.56 | $0.51 | 326,100 | $20.22 M |
| 11/01/2024 | $0.63 | $0.53 (-14.85%) | $0.63 | $0.53 | 1.18 M | $20.74 M |
| 10/31/2024 | $0.71 | $0.63 (-11.66%) | $0.71 | $0.61 | 561,823 | $24.43 M |
| 10/30/2024 | $0.76 | $0.69 (-8.85%) | $0.79 | $0.68 | 762,342 | $26.87 M |
| 10/29/2024 | $0.75 | $0.75 (-0.4%) | $0.79 | $0.71 | 1.53 M | $29.13 M |
| 10/28/2024 | $0.63 | $0.71 (12.86%) | $0.72 | $0.59 | 2.02 M | $27.68 M |
| 10/25/2024 | $0.59 | $0.61 (3.7%) | $0.63 | $0.59 | 649,844 | $23.83 M |
| 10/24/2024 | $0.57 | $0.60 (4.72%) | $0.61 | $0.57 | 266,008 | $23.26 M |
| 10/23/2024 | $0.62 | $0.59 (-4.16%) | $0.62 | $0.55 | 443,915 | $23.14 M |
| 10/22/2024 | $0.68 | $0.63 (-7.22%) | $0.68 | $0.57 | 771,300 | $24.53 M |
| 10/21/2024 | $0.69 | $0.67 (-3.47%) | $0.70 | $0.63 | 158,721 | $25.91 M |
| 10/18/2024 | $0.62 | $0.67 (7.53%) | $0.68 | $0.61 | 403,885 | $25.96 M |
| 10/17/2024 | $0.63 | $0.62 (-1.21%) | $0.66 | $0.61 | 129,100 | $24.24 M |
| 10/16/2024 | $0.57 | $0.65 (14.75%) | $0.68 | $0.55 | 686,205 | $25.47 M |
| 10/15/2024 | $0.57 | $0.57 (-0.02%) | $0.60 | $0.53 | 476,237 | $22.00 M |
| 10/14/2024 | $0.54 | $0.56 (4.17%) | $0.59 | $0.52 | 608,500 | $21.91 M |
| 10/11/2024 | $0.53 | $0.54 (1.58%) | $0.56 | $0.52 | 204,722 | $20.97 M |
| 10/10/2024 | $0.54 | $0.53 (-2.39%) | $0.55 | $0.53 | 63,208 | $20.64 M |
| 10/09/2024 | $0.52 | $0.54 (2.91%) | $0.55 | $0.51 | 99,618 | $21.04 M |
| 10/08/2024 | $0.58 | $0.54 (-5.73%) | $0.58 | $0.53 | 214,574 | $21.13 M |
| 10/07/2024 | $0.58 | $0.58 (-0.78%) | $0.60 | $0.56 | 167,300 | $22.41 M |
| 10/04/2024 | $0.60 | $0.58 (-3.32%) | $0.60 | $0.54 | 234,616 | $22.59 M |
| 10/03/2024 | $0.62 | $0.58 (-5.81%) | $0.68 | $0.58 | 95,496 | $22.75 M |
| 10/02/2024 | $0.65 | $0.62 (-4.6%) | $0.65 | $0.61 | 59,030 | $24.15 M |
| 10/01/2024 | $0.64 | $0.64 (0.02%) | $0.67 | $0.61 | 192,327 | $24.93 M |
| 09/30/2024 | $0.71 | $0.68 (-4.3%) | $0.72 | $0.63 | 174,593 | $26.54 M |
| 09/27/2024 | $0.60 | $0.73 (22.42%) | $0.74 | $0.59 | 614,200 | $28.43 M |
| 09/26/2024 | $0.60 | $0.61 (2%) | $0.64 | $0.58 | 171,552 | $23.83 M |
| 09/25/2024 | $0.57 | $0.56 (-2.41%) | $0.57 | $0.55 | 37,022 | $21.62 M |
| 09/24/2024 | $0.53 | $0.56 (7.38%) | $0.57 | $0.53 | 117,248 | $22.00 M |
| 09/23/2024 | $0.52 | $0.54 (4.69%) | $0.55 | $0.51 | 154,900 | $21.12 M |
| 09/20/2024 | $0.54 | $0.50 (-6.26%) | $0.57 | $0.50 | 268,829 | $19.55 M |
| 09/19/2024 | $0.55 | $0.53 (-4.12%) | $0.59 | $0.50 | 465,000 | $20.46 M |
| 09/18/2024 | $0.54 | $0.51 (-5.73%) | $0.56 | $0.50 | 135,222 | $19.86 M |
| 09/17/2024 | $0.53 | $0.52 (-1.91%) | $0.56 | $0.51 | 107,300 | $20.25 M |
| 09/16/2024 | $0.51 | $0.52 (1.89%) | $0.54 | $0.51 | 114,800 | $20.37 M |
| 09/13/2024 | $0.48 | $0.52 (7.27%) | $0.57 | $0.48 | 366,600 | $20.18 M |
| 09/12/2024 | $0.47 | $0.45 (-3.74%) | $0.48 | $0.43 | 81,532 | $17.54 M |
| 09/11/2024 | $0.44 | $0.45 (2.39%) | $0.46 | $0.43 | 134,000 | $17.52 M |
| 09/10/2024 | $0.43 | $0.45 (4.82%) | $0.45 | $0.39 | 399,900 | $17.52 M |
| 09/09/2024 | $0.48 | $0.42 (-13.09%) | $0.50 | $0.38 | 783,933 | $16.29 M |
| 09/06/2024 | $0.61 | $0.44 (-27.34%) | $0.61 | $0.42 | 1.23 M | $17.33 M |
| 09/05/2024 | $0.60 | $0.58 (-2.72%) | $0.60 | $0.55 | 219,900 | $22.58 M |
| 09/04/2024 | $0.62 | $0.60 (-2.38%) | $0.62 | $0.60 | 89,113 | $23.46 M |
| 09/03/2024 | $0.70 | $0.62 (-11.19%) | $0.70 | $0.55 | 348,900 | $24.04 M |
| 08/30/2024 | $0.70 | $0.67 (-4.13%) | $0.71 | $0.67 | 148,100 | $26.14 M |
| 08/29/2024 | $0.71 | $0.71 (-1.14%) | $0.74 | $0.67 | 233,720 | $27.47 M |
| 08/28/2024 | $0.76 | $0.71 (-6.7%) | $0.77 | $0.71 | 68,672 | $27.78 M |
| 08/27/2024 | $0.77 | $0.77 (1.15%) | $0.79 | $0.74 | 225,100 | $30.13 M |
| 08/26/2024 | $0.78 | $0.76 (-1.99%) | $0.78 | $0.74 | 307,838 | $29.77 M |
| 08/23/2024 | $0.75 | $0.77 (3.12%) | $0.78 | $0.74 | 306,900 | $30.16 M |
| 08/22/2024 | $0.78 | $0.74 (-5.48%) | $0.80 | $0.74 | 109,822 | $28.86 M |
| 08/21/2024 | $0.74 | $0.77 (3.57%) | $0.80 | $0.73 | 307,700 | $29.85 M |
| 08/20/2024 | $0.84 | $0.75 (-10.3%) | $0.88 | $0.66 | 633,093 | $29.20 M |
| 08/19/2024 | $0.82 | $0.83 (1.27%) | $0.85 | $0.80 | 141,797 | $32.34 M |