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 )

5.010 +0.040 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 5.040 5.100 4.930 5.010 93,963 +0.04(+0.80%)
Mar 11, 2025 5.060 5.060 4.860 4.970 53,801 -0.03(-0.60%)
Mar 10, 2025 5.000 5.223 4.980 5.000 64,330 -0.21(-4.03%)
Mar 07, 2025 5.140 5.420 5.020 5.210 90,230 -0.01(-0.19%)
Mar 06, 2025 5.260 5.370 5.190 5.220 76,190 +0.00(+0.00%)
Mar 05, 2025 5.000 5.370 4.870 5.220 239,915 +0.02(+0.38%)
Mar 04, 2025 5.470 5.541 5.070 5.200 429,824 -0.38(-6.81%)
Mar 03, 2025 6.040 6.040 5.510 5.580 85,512 -0.37(-6.22%)
Feb 28, 2025 6.000 6.020 5.890 5.950 30,374 -0.12(-1.98%)
Feb 27, 2025 6.000 6.090 5.970 6.070 30,228 +0.06(+1.00%)
Feb 26, 2025 6.150 6.150 5.950 6.010 75,322 -0.09(-1.48%)
Feb 25, 2025 6.330 6.330 5.960 6.100 170,612 -0.15(-2.40%)
Feb 24, 2025 6.340 6.340 6.150 6.250 58,756 -0.15(-2.34%)
Feb 21, 2025 6.590 6.590 6.350 6.400 41,360 -0.14(-2.14%)
Feb 20, 2025 6.550 6.570 6.470 6.540 68,888 -0.02(-0.30%)
Feb 19, 2025 6.500 6.620 6.400 6.560 62,730 -0.02(-0.30%)
Feb 18, 2025 6.510 6.650 6.490 6.580 64,094 +0.06(+0.92%)
Feb 14, 2025 6.600 6.670 6.500 6.520 40,498 -0.09(-1.36%)
Feb 13, 2025 6.550 6.660 6.550 6.610 33,337 +0.00(+0.00%)
Feb 12, 2025 6.550 6.650 6.510 6.610 82,747 +0.07(+1.07%)
Feb 11, 2025 6.500 6.660 6.500 6.540 26,693 +0.07(+1.08%)
Feb 10, 2025 6.490 6.665 6.470 6.470 48,202 +0.01(+0.15%)
Feb 07, 2025 6.520 6.550 6.380 6.460 89,832 +0.00(+0.00%)
Feb 06, 2025 6.650 6.650 6.330 6.460 80,885 -0.08(-1.22%)
Feb 05, 2025 6.580 6.610 6.540 6.540 42,911 -0.10(-1.51%)
Feb 04, 2025 6.370 6.661 6.330 6.640 95,582 +0.26(+4.08%)
Feb 03, 2025 6.300 6.500 6.210 6.380 73,449 +0.00(+0.00%)
Jan 31, 2025 6.590 6.590 6.380 6.380 205,916 -0.14(-2.15%)
Jan 30, 2025 6.690 6.690 6.500 6.520 30,465 -0.07(-1.06%)
Jan 29, 2025 6.570 6.600 6.480 6.590 29,745 -0.01(-0.15%)
Jan 28, 2025 6.520 6.600 6.475 6.600 38,238 -0.02(-0.30%)
Jan 27, 2025 6.720 6.850 6.500 6.620 54,187 -0.17(-2.50%)
Jan 24, 2025 6.860 6.900 6.730 6.790 35,931 -0.06(-0.88%)
Jan 23, 2025 6.910 6.920 6.720 6.850 69,631 -0.06(-0.87%)
Jan 22, 2025 6.900 6.920 6.770 6.910 37,725 -0.02(-0.29%)
Jan 21, 2025 6.930 6.980 6.800 6.930 60,489 +0.03(+0.43%)
Jan 17, 2025 7.020 7.020 6.865 6.900 35,305 -0.13(-1.85%)
Jan 16, 2025 7.340 7.340 6.910 7.030 82,800 -0.25(-3.43%)
Jan 15, 2025 7.220 7.290 7.093 7.280 62,110 +0.08(+1.11%)
Jan 14, 2025 7.140 7.270 7.070 7.200 60,836 +0.04(+0.56%)
Jan 13, 2025 7.070 7.200 7.040 7.160 126,096 +0.09(+1.27%)
Jan 10, 2025 7.130 7.160 6.930 7.070 160,131 -0.05(-0.70%)
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%)
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.