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)

4.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 06, 2025 4.750 4.759 4.520 4.520 92,765 -0.12(-2.59%)
May 05, 2025 4.680 4.770 4.550 4.640 60,586 -0.12(-2.52%)
May 02, 2025 4.780 4.840 4.630 4.760 32,801 +0.09(+1.93%)
May 01, 2025 4.610 4.850 4.540 4.670 97,011 +0.01(+0.21%)
Apr 30, 2025 4.700 4.785 4.655 4.660 15,601 -0.06(-1.27%)
Apr 29, 2025 4.890 4.890 4.715 4.720 67,436 -0.28(-5.60%)
Apr 28, 2025 4.975 5.165 4.940 5.000 97,697 +0.01(+0.20%)
Apr 25, 2025 4.800 5.030 4.800 4.990 47,112 +0.08(+1.63%)
Apr 24, 2025 4.890 4.940 4.800 4.910 22,604 +0.03(+0.61%)
Apr 23, 2025 4.990 5.160 4.850 4.880 24,136 -0.16(-3.17%)
Apr 22, 2025 5.000 5.140 4.970 5.040 47,250 +0.09(+1.82%)
Apr 21, 2025 5.130 5.220 4.850 4.950 33,383 -0.22(-4.26%)
Apr 17, 2025 4.990 5.200 4.990 5.170 28,515 +0.18(+3.61%)
Apr 16, 2025 5.120 5.190 4.950 4.990 70,898 +0.04(+0.81%)
Apr 15, 2025 5.120 5.120 4.870 4.950 24,839 -0.05(-1.00%)
Apr 14, 2025 5.130 5.350 4.850 5.000 57,598 +0.09(+1.83%)
Apr 11, 2025 4.850 5.140 4.800 4.910 109,374 +0.05(+1.03%)
Apr 10, 2025 4.980 4.980 4.610 4.860 166,384 -0.22(-4.33%)
Apr 09, 2025 4.840 5.200 4.360 5.080 130,961 +0.33(+6.95%)
Apr 08, 2025 4.670 4.980 4.520 4.750 272,811 +0.32(+7.22%)
Apr 07, 2025 4.560 5.040 4.430 4.430 348,630 -0.32(-6.74%)
Apr 04, 2025 5.240 5.240 4.410 4.750 309,726 -0.69(-12.68%)
Apr 03, 2025 5.810 5.820 5.380 5.440 146,664 -0.56(-9.33%)
Apr 02, 2025 5.920 6.070 5.900 6.000 48,134 +0.01(+0.17%)
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%)
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 Of Service.