Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.520 | 9.600 | 9.450 | 9.540 | 9.540 | 2,800 |
| 2024-08-21 | 9.720 | 9.730 | 9.255 | 9.590 | 9.590 | 14,500 |
| 2024-08-20 | 9.750 | 9.750 | 9.510 | 9.560 | 9.560 | 6,300 |
| 2024-08-19 | 9.800 | 9.890 | 9.500 | 9.750 | 9.750 | 12,300 |
| 2024-08-16 | 9.240 | 9.510 | 9.120 | 9.510 | 9.510 | 7,700 |
| 2024-08-15 | 9.090 | 9.410 | 9.050 | 9.410 | 9.410 | 16,300 |
| 2024-08-14 | 9.130 | 9.200 | 8.900 | 8.900 | 8.900 | 8,500 |
| 2024-08-13 | 9.310 | 9.320 | 9.160 | 9.210 | 9.210 | 10,600 |
| 2024-08-12 | 9.110 | 9.280 | 8.950 | 9.200 | 9.200 | 8,600 |
| 2024-08-09 | 9.200 | 9.200 | 8.960 | 8.960 | 8.960 | 1,100 |
| 2024-08-08 | 8.840 | 9.200 | 8.840 | 9.130 | 9.130 | 8,500 |
| 2024-08-07 | 8.990 | 9.010 | 8.620 | 8.620 | 8.620 | 14,600 |
| 2024-08-06 | 8.700 | 8.920 | 8.410 | 8.600 | 8.600 | 27,900 |
| 2024-08-02 | 9.300 | 9.300 | 8.790 | 8.960 | 8.960 | 14,100 |
| 2024-08-01 | 9.700 | 9.720 | 9.200 | 9.300 | 9.300 | 8,700 |
| 2024-07-31 | 9.890 | 9.890 | 9.620 | 9.710 | 9.710 | 5,500 |
| 2024-07-30 | 9.580 | 9.740 | 9.570 | 9.740 | 9.740 | 4,900 |
| 2024-07-29 | 9.660 | 9.730 | 9.470 | 9.570 | 9.570 | 6,200 |
| 2024-07-26 | 9.890 | 9.890 | 9.380 | 9.570 | 9.570 | 17,500 |
| 2024-07-25 | 10.160 | 10.180 | 9.770 | 10.140 | 10.140 | 10,500 |
| 2024-07-24 | 10.460 | 10.460 | 10.200 | 10.220 | 10.220 | 4,600 |
| 2024-07-23 | 10.450 | 10.490 | 10.380 | 10.460 | 10.460 | 5,000 |
| 2024-07-22 | 10.640 | 10.640 | 10.360 | 10.390 | 10.390 | 11,700 |
| 2024-07-19 | 10.340 | 10.480 | 10.340 | 10.400 | 10.400 | 2,500 |
| 2024-07-18 | 10.590 | 10.650 | 10.420 | 10.460 | 10.460 | 15,800 |
| 2024-07-17 | 10.750 | 10.830 | 10.560 | 10.620 | 10.620 | 8,000 |
| 2024-07-16 | 10.990 | 10.990 | 10.370 | 10.640 | 10.640 | 16,700 |
| 2024-07-15 | 10.450 | 10.960 | 10.440 | 10.930 | 10.930 | 20,800 |
| 2024-07-12 | 10.150 | 10.450 | 10.150 | 10.360 | 10.360 | 9,500 |
| 2024-07-11 | 9.720 | 10.070 | 9.720 | 9.970 | 9.970 | 14,600 |
| 2024-07-10 | 9.850 | 9.850 | 9.600 | 9.740 | 9.740 | 1,266,000 |
| 2024-07-09 | 9.740 | 9.840 | 9.420 | 9.730 | 9.730 | 9,200 |
| 2024-07-08 | 9.810 | 9.900 | 9.650 | 9.650 | 9.650 | 8,400 |
| 2024-07-05 | 10.100 | 10.100 | 9.680 | 9.900 | 9.900 | 17,500 |
| 2024-07-04 | 9.670 | 11.210 | 9.670 | 11.210 | 11.210 | 14,500 |
| 2024-07-03 | 10.000 | 10.130 | 9.500 | 9.500 | 9.500 | 11,200 |
| 2024-07-02 | 9.450 | 10.000 | 9.450 | 9.950 | 9.950 | 46,900 |
| 2024-06-28 | 8.980 | 9.300 | 8.980 | 9.250 | 9.250 | 35,900 |
| 2024-06-27 | 8.800 | 9.010 | 8.800 | 8.860 | 8.860 | 3,000 |
| 2024-06-26 | 8.750 | 8.810 | 8.730 | 8.760 | 8.760 | 4,300 |
| 2024-06-25 | 8.490 | 8.740 | 8.480 | 8.700 | 8.700 | 25,000 |
| 2024-06-24 | 8.400 | 8.550 | 8.400 | 8.500 | 8.500 | 45,500 |
| 2024-06-21 | 8.270 | 8.400 | 8.260 | 8.400 | 8.400 | 16,800 |
| 2024-06-20 | 8.480 | 8.480 | 8.210 | 8.340 | 8.340 | 8,100 |
| 2024-06-19 | 8.300 | 8.480 | 8.300 | 8.410 | 8.410 | 4,800 |
| 2024-06-18 | 8.400 | 8.480 | 8.320 | 8.350 | 8.350 | 29,100 |
| 2024-06-17 | 8.500 | 8.500 | 8.170 | 8.440 | 8.440 | 40,000 |
| 2024-06-14 | 8.310 | 8.490 | 8.030 | 8.490 | 8.490 | 69,800 |
| 2024-06-13 | 8.000 | 8.480 | 8.000 | 8.450 | 8.450 | 57,400 |
| 2024-06-12 | 7.940 | 8.000 | 7.800 | 7.970 | 7.970 | 11,000 |
| 2024-06-11 | 8.000 | 8.000 | 7.940 | 7.970 | 7.970 | 5,800 |
| 2024-06-10 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 3,100 |
| 2024-06-07 | 7.890 | 8.000 | 7.890 | 7.940 | 7.940 | 15,300 |
| 2024-06-06 | 7.850 | 8.000 | 7.730 | 7.860 | 7.860 | 6,500 |
| 2024-06-05 | 8.030 | 8.030 | 7.720 | 7.890 | 7.890 | 28,500 |
| 2024-06-04 | 8.050 | 8.050 | 7.940 | 8.030 | 8.030 | 56,600 |
| 2024-06-03 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 12,100 |
| 2024-05-31 | 8.230 | 8.250 | 8.100 | 8.200 | 8.200 | 24,000 |
| 2024-05-30 | 8.100 | 8.210 | 8.100 | 8.190 | 8.190 | 1,000 |
| 2024-05-29 | 8.100 | 8.260 | 8.080 | 8.180 | 8.180 | 26,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.