Greenfire Resources Ltd. (TSX:GFR)
Canada
· Delayed Price · Currency is CAD 7.83
-0.17 (-2.13%)
Mar 28, 2025, 1:49 PM EST
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.90 | 7.90 | 7.78 | 7.89 | 7.89 | -1.38% | 36,028 |
| Mar 27, 2025 | 7.66 | 8.00 | 7.62 | 8.00 | 8.00 | 4.99% | 27,013 |
| Mar 26, 2025 | 7.67 | 7.88 | 7.56 | 7.62 | 7.62 | -2.81% | 28,400 |
| Mar 25, 2025 | 7.51 | 8.15 | 7.51 | 7.84 | 7.84 | -1.51% | 33,100 |
| Mar 24, 2025 | 7.50 | 8.00 | 7.49 | 7.96 | 7.96 | 6.42% | 12,400 |
| Mar 21, 2025 | 7.34 | 7.50 | 7.18 | 7.48 | 7.48 | 0.81% | 255,233 |
| Mar 20, 2025 | 7.07 | 7.45 | 7.07 | 7.42 | 7.42 | 0.82% | 19,839 |
| Mar 19, 2025 | 7.45 | 7.50 | 7.34 | 7.36 | 7.36 | 1.38% | 14,000 |
| Mar 18, 2025 | 7.23 | 7.38 | 7.14 | 7.26 | 7.26 | 0.97% | 17,200 |
| Mar 17, 2025 | 7.10 | 7.75 | 7.06 | 7.19 | 7.19 | 1.41% | 65,510 |
| Mar 14, 2025 | 7.10 | 7.20 | 6.99 | 7.09 | 7.09 | 1.00% | 42,921 |
| Mar 13, 2025 | 7.24 | 7.24 | 7.00 | 7.02 | 7.02 | -2.09% | 25,000 |
| Mar 12, 2025 | 7.25 | 7.29 | 7.15 | 7.17 | 7.17 | -0.14% | 73,100 |
| Mar 11, 2025 | 7.25 | 7.25 | 7.00 | 7.18 | 7.18 | -0.28% | 14,200 |
| Mar 10, 2025 | 7.19 | 7.57 | 7.19 | 7.20 | 7.20 | -5.64% | 8,000 |
| Mar 7, 2025 | 7.37 | 7.77 | 7.16 | 7.63 | 7.63 | 2.69% | 22,100 |
| Mar 6, 2025 | 7.54 | 7.70 | 7.43 | 7.43 | 7.43 | 0.13% | 41,547 |
| Mar 5, 2025 | 7.31 | 7.63 | 7.02 | 7.42 | 7.42 | -0.80% | 72,900 |
| Mar 4, 2025 | 8.10 | 8.10 | 7.38 | 7.48 | 7.48 | -7.43% | 70,900 |
| Mar 3, 2025 | 8.60 | 8.61 | 8.02 | 8.08 | 8.08 | -5.28% | 34,300 |
| Feb 28, 2025 | 8.67 | 8.67 | 8.51 | 8.53 | 8.53 | -2.51% | 4,600 |
| Feb 27, 2025 | 8.79 | 8.80 | 8.68 | 8.75 | 8.75 | -7.89% | 9,900 |
| Feb 26, 2025 | 8.62 | 9.50 | 8.55 | 9.50 | 9.50 | 9.70% | 7,135 |
| Feb 25, 2025 | 8.84 | 8.84 | 8.53 | 8.66 | 8.66 | -2.70% | 24,300 |
| Feb 24, 2025 | 9.01 | 9.02 | 8.63 | 8.90 | 8.90 | -1.66% | 19,000 |
| Feb 21, 2025 | 9.18 | 9.20 | 9.03 | 9.05 | 9.05 | -2.69% | 16,009 |
| Feb 20, 2025 | 9.32 | 9.32 | 9.20 | 9.30 | 9.30 | -0.96% | 19,700 |
| Feb 19, 2025 | 9.40 | 9.40 | 9.10 | 9.39 | 9.39 | 0.64% | 8,900 |
| Feb 18, 2025 | 9.33 | 9.41 | 9.18 | 9.33 | 9.33 | 1.52% | 16,403 |
| Feb 14, 2025 | 9.38 | 9.44 | 9.19 | 9.19 | 9.19 | -2.44% | 13,300 |
| Feb 13, 2025 | 9.35 | 9.43 | 9.31 | 9.42 | 9.42 | 0.32% | 8,807 |
| Feb 12, 2025 | 9.41 | 9.47 | 9.31 | 9.39 | 9.39 | 0.43% | 9,300 |
| Feb 11, 2025 | 9.40 | 9.51 | 9.35 | 9.35 | 9.35 | - | 10,601 |
| Feb 10, 2025 | 9.21 | 9.50 | 9.21 | 9.35 | 9.35 | 1.52% | 11,500 |
| Feb 7, 2025 | 9.35 | 9.35 | 9.15 | 9.21 | 9.21 | -0.86% | 11,308 |
| Feb 6, 2025 | 9.48 | 9.48 | 9.13 | 9.29 | 9.29 | -1.28% | 71,240 |
| Feb 5, 2025 | 9.41 | 9.44 | 9.37 | 9.41 | 9.41 | -1.05% | 10,100 |
| Feb 4, 2025 | 9.21 | 9.56 | 9.16 | 9.51 | 9.51 | 1.82% | 22,041 |
| Feb 3, 2025 | 9.30 | 9.46 | 9.17 | 9.34 | 9.34 | -0.21% | 14,514 |
| Jan 31, 2025 | 9.55 | 9.55 | 9.27 | 9.36 | 9.36 | -1.37% | 23,000 |
| Jan 30, 2025 | 9.51 | 9.52 | 9.41 | 9.49 | 9.49 | -0.63% | 3,100 |
| Jan 29, 2025 | 9.38 | 9.55 | 9.35 | 9.55 | 9.55 | - | 7,700 |
| Jan 28, 2025 | 9.42 | 9.55 | 9.31 | 9.55 | 9.55 | 0.32% | 25,110 |
| Jan 27, 2025 | 9.66 | 9.80 | 9.29 | 9.52 | 9.52 | -2.36% | 27,300 |
| Jan 24, 2025 | 9.80 | 9.80 | 9.65 | 9.75 | 9.75 | -0.81% | 6,401 |
| Jan 23, 2025 | 9.95 | 9.95 | 9.64 | 9.83 | 9.83 | -1.60% | 9,501 |
| Jan 22, 2025 | 10.00 | 10.00 | 9.77 | 9.99 | 9.99 | - | 9,900 |
| Jan 21, 2025 | 10.02 | 10.03 | 9.84 | 9.99 | 9.99 | -2.92% | 15,200 |
| Jan 20, 2025 | 10.08 | 10.30 | 9.98 | 10.29 | 10.29 | 2.49% | 8,500 |
| Jan 17, 2025 | 10.18 | 10.18 | 9.88 | 10.04 | 10.04 | -0.50% | 13,445 |