Greenfire Resources Ltd. (TSX:GFR)
Canada flag Canada · Delayed Price · Currency is CAD
7.21
+0.27 (3.89%)
Apr 17, 2025, 4:00 PM EDT

Greenfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20256.997.216.997.217.213.89%51,440
Apr 16, 20256.977.236.906.946.94-0.14%60,300
Apr 15, 20256.806.996.806.956.95-0.57%24,818
Apr 14, 20257.147.146.836.996.992.04%16,200
Apr 11, 20256.877.136.816.856.851.03%18,400
Apr 10, 20256.776.896.466.786.78-5.96%42,700
Apr 9, 20257.077.336.177.217.216.97%63,934
Apr 8, 20256.627.076.606.746.744.17%26,600
Apr 7, 20256.667.226.336.476.47-4.71%85,124
Apr 4, 20257.377.446.256.796.79-11.01%71,607
Apr 3, 20258.048.257.597.637.63-11.89%36,900
Apr 2, 20258.538.668.358.668.660.93%7,427
Apr 1, 20258.468.758.418.588.580.59%34,400
Mar 31, 20257.918.537.918.538.538.11%35,749
Mar 28, 20257.907.907.787.897.89-1.38%36,028
Mar 27, 20257.668.007.628.008.004.99%27,013
Mar 26, 20257.677.887.567.627.62-2.81%28,400
Mar 25, 20257.518.157.517.847.84-1.51%33,100
Mar 24, 20257.508.007.497.967.966.42%12,400
Mar 21, 20257.347.507.187.487.480.81%255,233
Mar 20, 20257.077.457.077.427.420.82%19,839
Mar 19, 20257.457.507.347.367.361.38%14,000
Mar 18, 20257.237.387.147.267.260.97%17,200
Mar 17, 20257.107.757.067.197.191.41%65,510
Mar 14, 20257.107.206.997.097.091.00%42,921
Mar 13, 20257.247.247.007.027.02-2.09%25,000
Mar 12, 20257.257.297.157.177.17-0.14%73,100
Mar 11, 20257.257.257.007.187.18-0.28%14,200
Mar 10, 20257.197.577.197.207.20-5.64%8,000
Mar 7, 20257.377.777.167.637.632.69%22,100
Mar 6, 20257.547.707.437.437.430.13%41,547
Mar 5, 20257.317.637.027.427.42-0.80%72,900
Mar 4, 20258.108.107.387.487.48-7.43%70,900
Mar 3, 20258.608.618.028.088.08-5.28%34,300
Feb 28, 20258.678.678.518.538.53-2.51%4,600
Feb 27, 20258.798.808.688.758.75-7.89%9,900
Feb 26, 20258.629.508.559.509.509.70%7,135
Feb 25, 20258.848.848.538.668.66-2.70%24,300
Feb 24, 20259.019.028.638.908.90-1.66%19,000
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