Greenfire Resources Ltd. Common Shares (GFR)

6.9800
+0.3100 (4.65%)
NYSE · Last Trade: Oct 24th, 9:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Greenfire Resources Ltd. Common Shares (GFR)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20266.777.046.646.98974,3316.98
10/22/20266.926.926.486.671,186,5906.67
10/21/20266.626.916.576.86906,0806.86
10/20/20266.636.696.436.671,123,8936.67
10/19/20266.506.736.506.581,234,3946.58
10/16/20266.486.706.476.572,757,0406.57
10/15/20266.526.606.386.451,286,3356.45
10/14/20266.826.866.516.511,932,1416.51
10/13/20266.396.806.366.782,415,7086.78
10/12/20266.456.466.336.341,029,3326.34
10/09/20266.256.506.246.35969,2566.35
10/08/20266.256.346.156.263,366,2486.26
10/07/20266.246.326.146.141,240,2926.14
10/06/20265.976.255.876.21477,2746.21
10/05/20265.746.035.695.99472,0235.99
10/02/20265.575.815.435.80633,4775.80
10/01/20265.775.775.555.59548,2105.59
9/30/20265.765.765.635.65395,5035.65
9/29/20265.785.785.575.64863,0945.64
9/28/20265.966.015.755.76506,4285.76
9/25/20266.096.135.865.87680,9625.87
9/24/20266.166.336.116.181,064,8336.18
9/23/20266.406.406.086.081,712,2286.08
9/22/20266.366.396.236.311,683,6366.31
9/21/20266.556.606.326.481,087,4926.48
9/18/20266.646.736.576.661,295,9036.66
9/17/20266.486.686.356.66912,3506.66
9/16/20266.836.966.456.492,491,0686.49
9/15/20266.617.046.616.932,188,0216.93
9/14/20266.606.726.506.621,664,5276.62
9/11/20266.196.536.176.522,240,7426.52
9/10/20266.526.546.216.253,531,3356.25
9/09/20266.316.586.216.393,394,6586.39
9/08/20266.256.336.186.231,849,9726.23
9/04/20266.126.206.076.16850,1736.16
9/03/20266.176.256.126.20866,3326.20
9/02/20266.256.286.116.171,636,3556.17
9/01/20266.256.336.096.291,325,5436.29
8/31/20266.206.266.076.16883,8576.16
8/28/20266.196.195.996.06707,8576.06
8/27/20266.116.155.956.151,133,1986.15
8/26/20266.176.246.086.12899,0866.12
8/25/20266.256.356.206.221,186,9206.22
8/24/20266.426.496.306.36435,3796.36
8/21/20266.416.576.396.45914,6196.45
8/20/20266.266.456.266.371,258,6306.37
8/19/20266.406.446.156.18353,2176.18
8/18/20266.516.536.266.39710,0096.39
8/17/20266.036.495.846.45497,8056.45
8/14/20266.747.056.746.94835,3766.94
8/13/20267.067.146.806.81622,0496.81
8/12/20266.677.166.517.10547,9917.10
8/11/20266.486.686.456.65386,8976.65
8/10/20266.236.616.236.49669,1406.49
8/07/20266.346.406.116.15132,8936.15
8/06/20266.186.445.966.43239,2466.43
8/05/20265.926.055.765.85163,2585.85
8/04/20266.186.275.945.94197,2965.94
8/03/20266.306.316.086.15200,8326.15
7/31/20266.346.516.296.34700,6676.34
7/30/20266.276.346.186.33178,0156.33
7/29/20266.346.406.226.27178,9796.27
7/28/20266.166.256.046.15148,4056.15
7/27/20266.396.426.186.18114,0716.18