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)

5.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 5.810 6.115 5.810 5.990 129,571 +0.12(+2.04%)
Mar 31, 2025 5.500 5.920 5.490 5.870 58,353 +0.35(+6.34%)
Mar 28, 2025 5.680 5.680 5.440 5.520 51,879 -0.08(-1.43%)
Mar 27, 2025 5.390 5.600 5.360 5.600 32,768 +0.24(+4.48%)
Mar 26, 2025 5.570 5.640 5.310 5.360 52,850 -0.17(-3.07%)
Mar 25, 2025 5.480 5.769 5.450 5.530 222,081 -0.06(-1.07%)
Mar 24, 2025 5.250 5.610 5.180 5.590 100,894 +0.39(+7.50%)
Mar 21, 2025 5.220 5.240 5.020 5.200 232,459 +0.01(+0.19%)
Mar 20, 2025 4.970 5.205 4.970 5.190 59,864 +0.04(+0.78%)
Mar 19, 2025 5.170 5.220 5.110 5.150 181,599 +0.05(+0.98%)
Mar 18, 2025 4.990 5.200 4.990 5.100 91,935 +0.02(+0.39%)
Mar 17, 2025 4.960 5.450 4.950 5.080 224,615 +0.11(+2.21%)
Mar 14, 2025 4.950 5.030 4.821 4.970 97,024 +0.13(+2.69%)
Mar 13, 2025 5.000 5.005 4.840 4.840 50,069 -0.17(-3.39%)
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%)
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.