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

Greenfire Resources Ltd. Common Shares (NY: GFR )

7.120 -0.050 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 7.060 7.150 7.030 7.120 30,828 -0.05(-0.70%)
Jan 07, 2025 7.170 7.215 7.075 7.170 50,793 -0.02(-0.28%)
Jan 06, 2025 7.200 7.270 7.140 7.190 69,154 +0.02(+0.28%)
Jan 03, 2025 7.280 7.375 7.070 7.170 63,154 -0.10(-1.38%)
Jan 02, 2025 7.070 7.300 7.070 7.270 84,344 +0.21(+2.97%)
Dec 31, 2024 7.060 0 +0.07(+1.00%)
Dec 30, 2024 6.900 7.100 6.860 6.990 53,553 +0.03(+0.43%)
Dec 27, 2024 7.030 7.060 6.835 6.960 147,574 -0.10(-1.42%)
Dec 26, 2024 6.980 7.090 6.864 7.060 59,394 +0.05(+0.71%)
Dec 24, 2024 6.930 7.030 6.570 7.010 158,277 +0.81(+13.06%)
Dec 23, 2024 6.120 6.230 6.090 6.200 39,031 +0.11(+1.81%)
Dec 20, 2024 6.130 6.220 5.970 6.090 77,067 -0.07(-1.06%)
Dec 19, 2024 6.280 6.320 6.040 6.155 129,497 -0.17(-2.76%)
Dec 18, 2024 6.460 6.470 6.300 6.330 92,760 -0.18(-2.76%)
Dec 17, 2024 6.420 6.520 6.280 6.510 114,425 +0.03(+0.46%)
Dec 16, 2024 6.680 6.680 6.450 6.480 62,003 -0.22(-3.28%)
Dec 13, 2024 6.810 6.810 6.600 6.700 85,215 -0.06(-0.89%)
Dec 12, 2024 7.000 7.000 6.710 6.760 43,987 -0.20(-2.87%)
Dec 11, 2024 7.000 7.050 6.830 6.960 120,471 +0.00(+0.00%)
Dec 10, 2024 7.150 7.150 6.940 6.960 39,043 -0.12(-1.69%)
Dec 09, 2024 7.160 7.330 7.000 7.080 152,617 +0.06(+0.85%)
Dec 06, 2024 7.090 7.090 6.520 7.020 158,465 +0.07(+1.01%)
Dec 05, 2024 7.000 7.000 6.880 6.950 51,226 -0.02(-0.29%)
Dec 04, 2024 7.100 7.130 6.850 6.970 185,992 -0.17(-2.38%)
Dec 03, 2024 7.240 7.250 7.050 7.140 106,253 -0.13(-1.79%)
Dec 02, 2024 7.340 7.370 7.120 7.270 196,117 -0.03(-0.41%)
Nov 29, 2024 7.220 7.320 7.200 7.300 26,317 +0.07(+0.97%)
Nov 27, 2024 7.290 7.315 7.190 7.230 32,439 +0.01(+0.14%)
Nov 26, 2024 7.440 7.440 7.190 7.220 157,202 -0.33(-4.37%)
Nov 25, 2024 7.840 7.840 7.430 7.550 81,631 -0.20(-2.58%)
Nov 22, 2024 7.360 7.870 7.220 7.750 174,680 +0.37(+5.01%)
Nov 21, 2024 6.990 7.380 6.990 7.380 235,045 +0.35(+4.98%)
Nov 20, 2024 6.930 7.050 6.930 7.030 78,404 +0.06(+0.86%)
Nov 19, 2024 6.810 6.975 6.810 6.970 38,367 +0.03(+0.43%)
Nov 18, 2024 6.810 7.040 6.810 6.940 141,433 -0.03(-0.43%)
Nov 15, 2024 7.240 7.240 6.800 6.970 160,220 -0.29(-3.99%)
Nov 14, 2024 7.120 7.274 7.100 7.260 124,061 +0.09(+1.26%)
Nov 13, 2024 7.010 7.170 6.910 7.170 68,787 +0.04(+0.56%)
Nov 12, 2024 7.170 7.290 7.048 7.130 58,018 -0.16(-2.19%)
Nov 11, 2024 7.730 7.730 7.150 7.290 146,815 -0.37(-4.83%)
Nov 08, 2024 7.690 7.800 7.640 7.660 168,527 -0.11(-1.42%)
Nov 07, 2024 7.840 7.950 7.610 7.770 225,424 -0.06(-0.77%)
Nov 06, 2024 7.830 7.860 7.690 7.830 61,016 +0.15(+1.95%)
Nov 05, 2024 7.490 7.820 7.470 7.680 64,731 +0.22(+2.95%)
Nov 04, 2024 7.030 7.490 6.960 7.460 262,069 +0.44(+6.27%)
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 and Conditions.