Greenfire Resources Ltd. Common Shares (GFR)
6.3800
-0.1400 (-2.15%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.59 | 6.59 | 6.38 | 6.38 | 205,916 | 6.38 |
| 1/30/2025 | 6.69 | 6.69 | 6.50 | 6.52 | 30,465 | 6.52 |
| 1/29/2025 | 6.57 | 6.60 | 6.48 | 6.59 | 29,745 | 6.59 |
| 1/28/2025 | 6.52 | 6.60 | 6.47 | 6.60 | 38,238 | 6.60 |
| 1/27/2025 | 6.72 | 6.85 | 6.50 | 6.62 | 54,187 | 6.62 |
| 1/24/2025 | 6.86 | 6.90 | 6.73 | 6.79 | 35,931 | 6.79 |
| 1/23/2025 | 6.91 | 6.92 | 6.72 | 6.85 | 69,631 | 6.85 |
| 1/22/2025 | 6.90 | 6.92 | 6.77 | 6.91 | 37,725 | 6.91 |
| 1/21/2025 | 6.93 | 6.98 | 6.80 | 6.93 | 60,489 | 6.93 |
| 1/17/2025 | 7.02 | 7.02 | 6.87 | 6.90 | 35,305 | 6.90 |
| 1/16/2025 | 7.34 | 7.34 | 6.91 | 7.03 | 82,800 | 7.03 |
| 1/15/2025 | 7.22 | 7.29 | 7.09 | 7.28 | 62,110 | 7.28 |
| 1/14/2025 | 7.14 | 7.27 | 7.07 | 7.20 | 60,836 | 7.20 |
| 1/13/2025 | 7.07 | 7.20 | 7.04 | 7.16 | 126,096 | 7.16 |
| 1/10/2025 | 7.13 | 7.16 | 6.93 | 7.07 | 160,131 | 7.07 |
| 1/08/2025 | 7.06 | 7.15 | 7.03 | 7.12 | 30,828 | 7.12 |
| 1/07/2025 | 7.17 | 7.21 | 7.08 | 7.17 | 50,793 | 7.17 |
| 1/06/2025 | 7.20 | 7.27 | 7.14 | 7.19 | 69,154 | 7.19 |
| 1/03/2025 | 7.28 | 7.38 | 7.07 | 7.17 | 63,154 | 7.17 |
| 1/02/2025 | 7.07 | 7.30 | 7.07 | 7.27 | 84,344 | 7.27 |
| 12/31/2024 | 6.99 | 0.00 | 7.06 | 7.06 | 0 | 7.06 |
| 12/30/2024 | 6.90 | 7.10 | 6.86 | 6.99 | 53,553 | 6.99 |
| 12/27/2024 | 7.03 | 7.06 | 6.83 | 6.96 | 147,574 | 6.96 |
| 12/26/2024 | 6.98 | 7.09 | 6.86 | 7.06 | 59,394 | 7.06 |
| 12/24/2024 | 6.93 | 7.03 | 6.57 | 7.01 | 158,277 | 7.01 |
| 12/23/2024 | 6.12 | 6.23 | 6.09 | 6.20 | 39,031 | 6.20 |
| 12/20/2024 | 6.13 | 6.22 | 5.97 | 6.09 | 77,067 | 6.09 |
| 12/19/2024 | 6.28 | 6.32 | 6.04 | 6.16 | 129,497 | 6.16 |
| 12/18/2024 | 6.46 | 6.47 | 6.30 | 6.33 | 92,760 | 6.33 |
| 12/17/2024 | 6.42 | 6.52 | 6.28 | 6.51 | 114,425 | 6.51 |
| 12/16/2024 | 6.68 | 6.68 | 6.45 | 6.48 | 62,003 | 6.48 |
| 12/13/2024 | 6.81 | 6.81 | 6.60 | 6.70 | 85,215 | 6.70 |
| 12/12/2024 | 7.00 | 7.00 | 6.71 | 6.76 | 43,987 | 6.76 |
| 12/11/2024 | 7.00 | 7.05 | 6.83 | 6.96 | 120,471 | 6.96 |
| 12/10/2024 | 7.15 | 7.15 | 6.94 | 6.96 | 39,043 | 6.96 |
| 12/09/2024 | 7.16 | 7.33 | 7.00 | 7.08 | 152,617 | 7.08 |
| 12/06/2024 | 7.09 | 7.09 | 6.52 | 7.02 | 158,465 | 7.02 |
| 12/05/2024 | 7.00 | 7.00 | 6.88 | 6.95 | 51,226 | 6.95 |
| 12/04/2024 | 7.10 | 7.13 | 6.85 | 6.97 | 185,992 | 6.97 |
| 12/03/2024 | 7.24 | 7.25 | 7.05 | 7.14 | 106,253 | 7.14 |
| 12/02/2024 | 7.34 | 7.37 | 7.12 | 7.27 | 196,117 | 7.27 |
| 11/29/2024 | 7.22 | 7.32 | 7.20 | 7.30 | 26,317 | 7.30 |
| 11/27/2024 | 7.29 | 7.32 | 7.19 | 7.23 | 32,439 | 7.23 |
| 11/26/2024 | 7.44 | 7.44 | 7.19 | 7.22 | 157,202 | 7.22 |
| 11/25/2024 | 7.84 | 7.84 | 7.43 | 7.55 | 81,631 | 7.55 |
| 11/22/2024 | 7.36 | 7.87 | 7.22 | 7.75 | 174,680 | 7.75 |
| 11/21/2024 | 6.99 | 7.38 | 6.99 | 7.38 | 235,045 | 7.38 |
| 11/20/2024 | 6.93 | 7.05 | 6.93 | 7.03 | 78,404 | 7.03 |
| 11/19/2024 | 6.81 | 6.97 | 6.81 | 6.97 | 38,367 | 6.97 |
| 11/18/2024 | 6.81 | 7.04 | 6.81 | 6.94 | 141,433 | 6.94 |
| 11/15/2024 | 7.24 | 7.24 | 6.80 | 6.97 | 160,220 | 6.97 |
| 11/14/2024 | 7.12 | 7.27 | 7.10 | 7.26 | 124,061 | 7.26 |
| 11/13/2024 | 7.01 | 7.17 | 6.91 | 7.17 | 68,787 | 7.17 |
| 11/12/2024 | 7.17 | 7.29 | 7.05 | 7.13 | 58,018 | 7.13 |
| 11/11/2024 | 7.73 | 7.73 | 7.15 | 7.29 | 146,815 | 7.29 |
| 11/08/2024 | 7.69 | 7.80 | 7.64 | 7.66 | 168,527 | 7.66 |
| 11/07/2024 | 7.84 | 7.95 | 7.61 | 7.77 | 225,424 | 7.77 |
| 11/06/2024 | 7.83 | 7.86 | 7.69 | 7.83 | 61,016 | 7.83 |
| 11/05/2024 | 7.49 | 7.82 | 7.47 | 7.68 | 64,731 | 7.68 |
| 11/04/2024 | 7.03 | 7.49 | 6.96 | 7.46 | 262,069 | 7.46 |
| 11/01/2024 | 7.16 | 7.19 | 7.02 | 7.02 | 80,401 | 7.02 |