Skip to main content
Greenfire Resources Ltd. (TSX:GFR)
Canada flag Canada · Delayed Price · Currency is CAD
9.05
-0.25 (-2.69%)
Feb 21, 2025, 4:00 PM EST

Greenfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.189.209.039.059.05-2.69%16,009
Feb 20, 20259.329.329.209.309.30-0.96%19,700
Feb 19, 20259.409.409.109.399.390.64%8,900
Feb 18, 20259.339.419.189.339.331.52%16,403
Feb 14, 20259.389.449.199.199.19-2.44%13,300
Feb 13, 20259.359.439.319.429.420.32%8,807
Feb 12, 20259.419.479.319.399.390.43%9,300
Feb 11, 20259.409.519.359.359.35-10,601
Feb 10, 20259.219.509.219.359.351.52%11,500
Feb 7, 20259.359.359.159.219.21-0.86%11,308
Feb 6, 20259.489.489.139.299.29-1.28%71,240
Feb 5, 20259.419.449.379.419.41-1.05%10,100
Feb 4, 20259.219.569.169.519.511.82%22,041
Feb 3, 20259.309.469.179.349.34-0.21%14,514
Jan 31, 20259.559.559.279.369.36-1.37%23,000
Jan 30, 20259.519.529.419.499.49-0.63%3,100
Jan 29, 20259.389.559.359.559.55-7,700
Jan 28, 20259.429.559.319.559.550.32%25,110
Jan 27, 20259.669.809.299.529.52-2.36%27,300
Jan 24, 20259.809.809.659.759.75-0.81%6,401
Jan 23, 20259.959.959.649.839.83-1.60%9,501
Jan 22, 202510.0010.009.779.999.99-9,900
Jan 21, 202510.0210.039.849.999.99-2.92%15,200
Jan 20, 202510.0810.309.9810.2910.292.49%8,500
Jan 17, 202510.1810.189.8810.0410.04-0.50%13,445
Jan 16, 202510.3610.369.9310.0910.09-3.35%22,809
Jan 15, 202510.3010.4410.2010.4410.440.87%18,800
Jan 14, 202510.2410.4610.1410.3510.350.68%31,900
Jan 13, 202510.1210.3010.1210.2810.280.88%70,800
Jan 10, 202510.1810.2610.0710.1910.191.80%45,348
Jan 9, 202510.1110.119.8510.0110.01-2.15%4,600
Jan 8, 202510.2510.2710.1010.2310.23-1.16%11,623
Jan 7, 202510.1810.3510.1210.3510.350.29%7,325
Jan 6, 202510.3410.4210.2310.3210.32-0.19%31,827
Jan 3, 202510.4810.4810.1810.3410.34-1.90%22,200
Jan 2, 202510.3510.5410.1910.5410.543.94%55,357
Dec 31, 202410.0310.249.9310.1410.140.80%29,031
Dec 30, 202410.0710.189.8910.0610.06-23,716
Dec 27, 202410.0710.169.8510.0610.06-0.30%19,800
Dec 24, 202410.0610.099.6310.0910.0913.37%31,900
Dec 23, 20248.788.938.788.908.901.25%7,600
Dec 20, 20248.818.918.698.798.79-0.90%21,500
Dec 19, 20249.009.008.748.878.87-3.17%14,300
Dec 18, 20249.319.319.099.169.16-1.61%21,029
Dec 17, 20249.159.348.989.319.310.98%20,534
Dec 16, 20249.459.469.199.229.22-3.05%32,822
Dec 13, 20249.619.619.429.519.51-1.35%17,600
Dec 12, 20249.759.759.529.649.64-2.43%11,017
Dec 11, 20249.939.959.679.889.88-0.30%25,948
Dec 10, 20249.9710.059.849.919.91-1.88%9,027
Dec 9, 202410.0010.359.9510.1010.100.90%43,400
Dec 6, 202410.0410.049.3810.0110.010.60%26,500
Dec 5, 20249.769.959.689.959.950.91%14,300
Dec 4, 202410.0010.019.659.869.86-1.50%35,934
Dec 3, 202410.1610.169.9110.0110.01-2.53%16,100
Dec 2, 202410.2010.3510.0310.2710.270.49%38,929
Nov 29, 202410.2010.2710.0810.2210.220.29%2,900
Nov 28, 202410.1410.2210.0810.1910.190.39%3,700
Nov 27, 202410.2010.2710.0710.1510.15-0.49%19,026
Nov 26, 202410.5110.5110.0810.2010.20-3.13%24,700
Nov 25, 202410.8010.9010.4210.5310.53-3.39%15,500
Nov 22, 202410.3410.9910.0510.9010.906.13%45,825
Nov 21, 20249.8610.289.8510.2710.274.16%50,048
Nov 20, 20249.739.869.739.869.861.34%16,600
Nov 19, 20249.609.749.579.739.730.31%9,700
Nov 18, 20249.809.849.609.709.70-1.32%32,833
Nov 15, 202410.2610.269.639.839.83-3.06%58,028
Nov 14, 20249.9410.189.9310.1410.141.91%48,306
Nov 13, 20249.979.979.649.959.950.10%30,739
Nov 12, 20249.9910.259.809.949.94-2.07%19,715
Nov 11, 202410.6610.679.9710.1510.15-4.69%8,300
Nov 8, 202410.6210.8010.6210.6510.65-0.56%67,200
Nov 7, 202410.9611.0710.6010.7110.71-2.37%165,718
Nov 6, 202410.7510.9710.7110.9710.973.20%16,900
Nov 5, 202410.6410.8110.4810.6310.632.02%29,306
Nov 4, 20249.8110.429.6810.4210.426.33%44,600
Nov 1, 20249.8110.009.809.809.80-0.20%15,900
Oct 31, 20249.899.959.819.829.82-1.11%23,700
Oct 30, 202410.0910.099.879.939.93-0.50%8,824
Oct 29, 202410.0710.079.809.989.981.11%15,121
Oct 28, 20249.959.959.769.879.87-1.20%12,600
Oct 25, 20249.749.999.659.999.993.42%8,300
Oct 24, 20249.799.799.589.669.66-2.72%73,200
Oct 23, 20249.909.949.819.939.93-0.30%14,200
Oct 22, 202410.2610.269.929.969.96-0.40%34,200
Oct 21, 202410.1910.199.9310.0010.000.10%9,640
Oct 18, 202410.2510.259.849.999.99-0.60%14,800
Oct 17, 202410.1310.1810.0010.0510.050.50%15,420
Oct 16, 202410.3110.3110.0010.0010.00-3.85%14,300
Oct 15, 202411.0011.0010.3310.4010.40-5.20%97,500
Oct 11, 202410.9510.9710.8410.9710.97-11,200
Oct 10, 202410.8011.0410.7410.9710.971.67%14,732
Oct 9, 202410.6310.8310.6310.7910.790.84%16,800
Oct 8, 202410.7410.7910.6610.7010.70-0.47%50,045
Oct 7, 202410.4610.7510.3110.7510.755.08%66,983
Oct 4, 202410.2510.3610.1110.2310.23-0.20%39,300
Oct 3, 202410.1910.2710.1310.2510.251.49%52,701
Oct 2, 202410.1910.209.9810.1010.10-0.10%11,700
Oct 1, 202410.1410.2010.0510.1110.110.40%17,600
Sep 30, 202410.1310.159.9910.0710.071.51%7,000