Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gryphon Digital Mining, Inc - Common Stock (NQ:GRYP)

1.255 +0.035 (+2.87%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 1.350 1.430 1.160 1.220 20,889,984 -0.07(-5.43%)
May 20, 2025 1.350 1.380 1.200 1.290 14,148,043 -0.04(-3.01%)
May 19, 2025 1.385 1.540 1.230 1.330 29,362,116 -0.06(-4.32%)
May 16, 2025 1.050 1.500 1.020 1.390 46,968,336 +0.32(+29.91%)
May 15, 2025 0.7800 1.380 0.6902 1.070 150,219,104 +0.32(+42.46%)
May 14, 2025 1.010 1.035 0.7500 0.7511 33,669,016 -0.53(-41.32%)
May 13, 2025 1.600 1.620 1.250 1.280 54,663,040 -0.14(-9.86%)
May 12, 2025 2.210 2.930 1.360 1.420 268,435,616 +0.90(+173.08%)
May 09, 2025 0.4293 0.5297 0.3920 0.5200 4,388,188 +0.11(+27.51%)
May 08, 2025 0.3850 0.4290 0.3310 0.4078 2,611,476 +0.03(+7.32%)
May 07, 2025 0.3900 0.4350 0.3630 0.3800 2,421,671 -0.00(-0.55%)
May 06, 2025 0.3345 0.3999 0.2950 0.3821 2,722,546 +0.05(+15.79%)
May 05, 2025 0.2800 0.3800 0.2563 0.3300 2,321,318 +0.05(+17.86%)
May 02, 2025 0.2800 0.2900 0.2667 0.2800 898,675 +0.01(+5.46%)
May 01, 2025 0.2330 0.2765 0.2330 0.2655 758,591 +0.03(+12.50%)
Apr 30, 2025 0.2700 0.2700 0.2360 0.2360 457,404 -0.03(-12.40%)
Apr 29, 2025 0.2800 0.2845 0.2506 0.2694 461,258 -0.02(-6.00%)
Apr 28, 2025 0.3100 0.3185 0.2688 0.2866 1,735,446 -0.01(-2.72%)
Apr 25, 2025 0.2479 0.3037 0.2400 0.2946 2,589,900 +0.06(+24.36%)
Apr 24, 2025 0.2070 0.2369 0.1980 0.2369 2,216,496 +0.03(+15.67%)
Apr 23, 2025 0.1766 0.2088 0.1636 0.2048 1,926,507 +0.03(+16.36%)
Apr 22, 2025 0.1500 0.1788 0.1481 0.1760 1,961,072 +0.03(+22.91%)
Apr 21, 2025 0.1584 0.1600 0.1372 0.1432 355,854 -0.01(-7.61%)
Apr 17, 2025 0.1419 0.1599 0.1401 0.1550 438,130 +0.01(+9.15%)
Apr 16, 2025 0.1600 0.1575 0.1303 0.1420 967,545 -0.01(-9.44%)
Apr 15, 2025 0.1600 0.1665 0.1510 0.1568 246,130 -0.00(-1.63%)
Apr 14, 2025 0.1652 0.1652 0.1533 0.1594 236,164 +0.00(+1.53%)
Apr 11, 2025 0.1590 0.1590 0.1449 0.1570 416,597 +0.01(+4.60%)
Apr 10, 2025 0.1400 0.1574 0.1360 0.1501 696,728 +0.00(+2.81%)
Apr 09, 2025 0.1325 0.1489 0.1255 0.1460 921,003 +0.01(+8.23%)
Apr 08, 2025 0.1532 0.1532 0.1345 0.1349 461,019 -0.01(-4.46%)
Apr 07, 2025 0.1300 0.1466 0.1300 0.1412 1,148,089 -0.01(-3.75%)
Apr 04, 2025 0.1613 0.1699 0.1416 0.1467 590,235 -0.01(-6.62%)
Apr 03, 2025 0.1707 0.1742 0.1526 0.1571 584,412 -0.02(-10.74%)
Apr 02, 2025 0.1539 0.1799 0.1539 0.1760 426,740 +0.02(+10.90%)
Apr 01, 2025 0.1694 0.1717 0.1540 0.1587 583,378 -0.01(-6.65%)
Mar 31, 2025 0.1682 0.1800 0.1520 0.1700 1,018,350 +0.01(+3.22%)
Mar 28, 2025 0.1880 0.1899 0.1627 0.1647 479,703 -0.02(-11.45%)
Mar 27, 2025 0.1710 0.1900 0.1701 0.1860 570,232 +0.01(+6.10%)
Mar 26, 2025 0.1828 0.1930 0.1575 0.1753 625,037 -0.01(-4.31%)
Mar 25, 2025 0.2000 0.2162 0.1832 0.1832 860,516 -0.01(-4.98%)
Mar 24, 2025 0.2045 0.2140 0.1928 0.1928 302,229 -0.00(-0.82%)
Mar 21, 2025 0.2000 0.2099 0.1919 0.1944 370,888 -0.00(-1.82%)
Mar 20, 2025 0.1912 0.2095 0.1911 0.1980 302,578 +0.01(+2.59%)
Mar 19, 2025 0.2000 0.2198 0.1916 0.1930 656,580 -0.00(-2.38%)
Mar 18, 2025 0.2155 0.2224 0.1918 0.1977 798,814 -0.02(-8.47%)
Mar 17, 2025 0.2160 0.2243 0.2095 0.2160 348,837 +0.01(+4.35%)
Mar 14, 2025 0.1959 0.2184 0.1959 0.2070 778,731 +0.01(+6.76%)
Mar 13, 2025 0.1980 0.2049 0.1900 0.1939 290,935 +0.00(+0.15%)
Mar 12, 2025 0.2070 0.2100 0.1913 0.1936 446,190 -0.02(-8.68%)
Mar 11, 2025 0.1900 0.2225 0.1828 0.2120 931,340 +0.02(+10.76%)
Mar 10, 2025 0.2211 0.2266 0.1900 0.1914 1,183,952 -0.04(-18.21%)
Mar 07, 2025 0.2490 0.2490 0.2123 0.2340 1,095,407 -0.00(-1.93%)
Mar 06, 2025 0.2600 0.2600 0.2365 0.2386 353,754 -0.02(-9.00%)
Mar 05, 2025 0.2624 0.2682 0.2532 0.2622 215,752 -0.01(-3.07%)
Mar 04, 2025 0.2595 0.2709 0.2250 0.2705 722,729 -0.00(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.