Greenfire Resources Ltd. Common Shares (GFR)

5.8500
-0.8000 (-12.03%)
NYSE · Last Trade: May 6th, 5:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20266.556.676.366.65227,1656.65
5/04/20266.576.646.466.49357,3826.49
5/01/20266.706.796.396.50383,3006.50
4/30/20266.596.756.506.73292,5896.73
4/29/20266.246.656.186.571,170,7686.57
4/28/20266.256.346.196.20189,3086.20
4/27/20265.906.285.906.23118,2826.23
4/24/20266.036.145.846.1084,7376.10
4/23/20266.036.055.925.9880,1825.98
4/22/20265.856.115.856.03127,4536.03
4/21/20265.795.955.785.91107,7435.91
4/20/20265.735.885.735.7893,4175.78
4/17/20266.136.135.695.69246,5955.69
4/16/20266.086.306.086.24424,9816.24
4/15/20266.116.286.096.09293,9576.09
4/14/20266.016.165.886.15166,5746.15
4/13/20266.086.206.006.07207,0676.07
4/10/20265.976.005.915.9189,5175.91
4/09/20266.036.125.885.91103,7695.91
4/08/20266.026.105.765.98217,8045.98
4/07/20266.326.406.176.28501,4216.28
4/06/20266.446.536.156.301,267,6086.30
4/02/20266.356.496.186.30251,6726.30
4/01/20266.366.366.026.07151,2806.07
3/31/20266.476.606.156.32299,8046.32
3/30/20266.626.686.466.4799,0626.47
3/27/20266.366.656.366.58316,4136.58
3/26/20266.466.646.416.4385,4286.43
3/25/20266.346.636.346.4550,2746.45
3/24/20266.807.026.576.67158,7486.67
3/23/20266.856.906.626.81209,6756.81
3/20/20266.606.926.586.92257,1316.92
3/19/20266.376.696.226.60269,2856.60
3/18/20266.006.235.846.17179,8606.17
3/17/20266.086.085.815.95127,8695.95
3/16/20265.886.135.886.03156,0906.03
3/13/20266.216.305.535.99417,4495.99
3/12/20266.336.436.286.32347,2256.32
3/11/20266.106.406.106.27169,1466.27
3/10/20266.466.546.056.18162,4596.18
3/09/20266.806.936.486.5783,7126.57
3/06/20266.576.706.386.64192,2266.64
3/05/20266.156.506.086.37265,8896.37
3/04/20266.166.195.966.05134,5646.05
3/03/20266.006.175.906.16428,8906.16
3/02/20266.056.265.765.9769,4175.97
2/27/20265.785.945.735.9414,8875.94
2/26/20265.625.805.625.7912,9635.79
2/25/20265.625.805.615.7412,7535.74
2/24/20266.006.005.785.8447,9035.84
2/23/20266.106.105.875.9118,1665.91
2/20/20266.106.125.906.0829,4076.08
2/19/20266.056.186.056.1427,1076.14
2/18/20265.896.025.855.9495,1835.94
2/17/20265.815.815.585.7726,4145.77
2/13/20265.845.855.675.7821,8375.78
2/12/20265.946.125.665.7446,8435.74
2/11/20265.916.065.816.0352,0976.03
2/10/20266.026.045.885.8865,0975.88
2/09/20265.756.035.706.03105,4466.03