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 )

7.010 +0.810 (+13.06%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
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%)
Nov 01, 2024 7.160 7.190 7.020 7.020 80,401 -0.08(-1.13%)
Oct 31, 2024 7.140 7.160 7.050 7.100 118,930 -0.02(-0.28%)
Oct 30, 2024 7.120 7.190 7.060 7.120 49,460 -0.02(-0.28%)
Oct 29, 2024 7.150 7.150 7.080 7.140 24,864 +0.06(+0.85%)
Oct 28, 2024 7.120 7.120 6.990 7.080 57,444 +0.00(+0.00%)
Oct 25, 2024 7.080 7.080 6.960 7.080 95,311 +0.08(+1.14%)
Oct 24, 2024 7.250 7.250 6.900 7.000 77,730 -0.19(-2.64%)
Oct 23, 2024 7.120 7.260 7.080 7.190 63,033 -0.01(-0.14%)
Oct 22, 2024 7.370 7.430 7.160 7.200 229,964 -0.04(-0.55%)
Oct 21, 2024 7.330 7.330 7.180 7.240 151,349 +0.02(+0.28%)
Oct 18, 2024 7.390 7.390 7.144 7.220 110,707 -0.08(-1.10%)
Oct 17, 2024 7.350 7.380 7.280 7.300 104,356 +0.00(+0.00%)
Oct 16, 2024 7.570 7.570 7.260 7.300 212,592 -0.20(-2.67%)
Oct 15, 2024 7.920 7.920 7.490 7.500 107,955 -0.50(-6.25%)
Oct 14, 2024 8.000 8.160 7.990 8.000 79,659 +0.05(+0.63%)
Oct 11, 2024 7.990 7.990 7.880 7.950 90,644 +0.01(+0.13%)
Oct 10, 2024 7.960 8.040 7.830 7.940 100,049 +0.06(+0.76%)
Oct 09, 2024 7.920 7.920 7.815 7.880 65,579 -0.02(-0.25%)
Oct 08, 2024 7.920 7.928 7.810 7.900 138,813 +0.00(+0.00%)
Oct 07, 2024 7.610 7.900 7.560 7.900 651,817 +0.36(+4.77%)
Oct 04, 2024 7.670 7.670 7.460 7.540 181,870 -0.03(-0.40%)
Oct 03, 2024 7.550 7.600 7.500 7.570 183,863 +0.04(+0.53%)
Oct 02, 2024 7.500 7.550 7.420 7.530 115,732 +0.04(+0.53%)
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.