Gryphon Digital Mining, Inc - Common Stock (GRYP)

0.1965Last Price

-0.0155 (-7.31%)Change

Gryphon Digital Mining, Inc. is a company focused on the sustainable and environmentally responsible production of cryptocurrency, primarily Bitcoin

The company operates advanced mining facilities that leverage renewable energy sources to optimize efficiency and reduce carbon footprint. Through innovative technology and strategic partnerships, Gryphon aims to enhance profitability while contributing to the broader adoption of digital currencies. The firm is committed to high operational standards and aims to position itself as a leader in the evolving landscape of digital asset mining.

Date Range:

2024-12-12 - 2025-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2025	0.19	0.22	0.18	0.21	931,340	0.21
3/10/2025	0.22	0.23	0.19	0.19	1,183,952	0.19
3/07/2025	0.25	0.25	0.21	0.23	1,095,407	0.23
3/06/2025	0.26	0.26	0.24	0.24	353,754	0.24
3/05/2025	0.26	0.27	0.25	0.26	215,752	0.26
3/04/2025	0.26	0.27	0.23	0.27	722,729	0.27
3/03/2025	0.29	0.32	0.26	0.27	1,312,096	0.27
2/28/2025	0.28	0.29	0.27	0.28	655,255	0.28
2/27/2025	0.29	0.29	0.28	0.29	457,163	0.29
2/26/2025	0.27	0.30	0.26	0.29	509,804	0.29
2/25/2025	0.28	0.29	0.26	0.27	884,419	0.27
2/24/2025	0.31	0.31	0.28	0.29	691,196	0.29
2/21/2025	0.35	0.35	0.30	0.31	595,848	0.31
2/20/2025	0.34	0.35	0.32	0.33	318,801	0.33
2/19/2025	0.33	0.37	0.32	0.35	1,187,880	0.35
2/18/2025	0.35	0.38	0.33	0.33	1,277,889	0.33
2/14/2025	0.32	0.36	0.30	0.35	1,729,148	0.35
2/13/2025	0.30	0.31	0.29	0.31	832,187	0.31
2/12/2025	0.28	0.30	0.27	0.29	444,850	0.29
2/11/2025	0.30	0.30	0.27	0.29	1,252,859	0.29
2/10/2025	0.30	0.31	0.28	0.30	618,071	0.30
2/07/2025	0.30	0.31	0.28	0.29	1,415,953	0.29
2/06/2025	0.30	0.32	0.30	0.30	746,864	0.30
2/05/2025	0.31	0.32	0.27	0.30	527,021	0.30
2/04/2025	0.30	0.31	0.30	0.30	465,583	0.30
2/03/2025	0.28	0.30	0.27	0.30	1,614,021	0.30
1/31/2025	0.33	0.33	0.28	0.32	2,447,034	0.32
1/30/2025	0.35	0.35	0.32	0.33	750,440	0.33
1/29/2025	0.33	0.35	0.30	0.33	780,947	0.33
1/28/2025	0.33	0.35	0.32	0.34	905,485	0.34
1/27/2025	0.38	0.39	0.33	0.35	3,061,700	0.35
1/24/2025	0.38	0.40	0.36	0.37	1,949,126	0.37
1/23/2025	0.40	0.40	0.37	0.38	2,184,370	0.38
1/22/2025	0.41	0.43	0.38	0.41	2,250,404	0.41
1/21/2025	0.44	0.45	0.40	0.42	2,618,648	0.42
1/17/2025	0.42	0.44	0.40	0.44	2,286,591	0.44
1/16/2025	0.44	0.44	0.41	0.44	1,711,014	0.44
1/15/2025	0.42	0.44	0.39	0.43	2,922,387	0.43
1/14/2025	0.40	0.47	0.40	0.44	4,450,856	0.44
1/13/2025	0.44	0.46	0.38	0.40	9,596,418	0.40
1/10/2025	0.46	0.57	0.35	0.45	92,575,347	0.45
1/08/2025	0.41	0.41	0.35	0.38	743,655	0.38
1/07/2025	0.44	0.45	0.39	0.40	596,828	0.40
1/06/2025	0.43	0.45	0.42	0.42	763,568	0.42
1/03/2025	0.40	0.43	0.40	0.41	514,091	0.41
1/02/2025	0.40	0.40	0.37	0.40	749,114	0.40
12/31/2024	0.40	0.00	0.40	0.40	0	0.40
12/30/2024	0.46	0.46	0.39	0.40	1,160,594	0.40
12/27/2024	0.45	0.48	0.43	0.45	531,211	0.45
12/26/2024	0.42	0.46	0.41	0.44	568,437	0.44
12/24/2024	0.42	0.43	0.41	0.43	273,255	0.43
12/23/2024	0.45	0.46	0.42	0.43	526,448	0.43
12/20/2024	0.46	0.50	0.43	0.45	1,368,197	0.45
12/19/2024	0.42	0.49	0.39	0.47	1,209,779	0.47
12/18/2024	0.53	0.54	0.38	0.38	2,356,544	0.38
12/17/2024	0.53	0.55	0.47	0.48	1,166,458	0.48
12/16/2024	0.58	0.59	0.50	0.51	1,382,118	0.51
12/13/2024	0.59	0.60	0.55	0.55	439,996	0.55
12/12/2024	0.59	0.61	0.55	0.59	571,361	0.59