Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.190 | 8.190 | 8.150 | 8.190 | 8.190 | 5,300 |
| 2024-05-27 | 8.200 | 8.200 | 8.150 | 8.200 | 8.200 | 7,500 |
| 2024-05-24 | 8.100 | 8.250 | 8.100 | 8.200 | 8.200 | 20,000 |
| 2024-05-23 | 8.150 | 8.180 | 8.110 | 8.150 | 8.150 | 4,200 |
| 2024-05-22 | 8.240 | 8.240 | 8.070 | 8.200 | 8.200 | 18,000 |
| 2024-05-21 | 8.150 | 8.300 | 8.090 | 8.250 | 8.250 | 34,700 |
| 2024-05-17 | 8.200 | 8.200 | 8.050 | 8.080 | 8.080 | 3,000 |
| 2024-05-16 | 8.050 | 8.340 | 8.050 | 8.210 | 8.210 | 47,700 |
| 2024-05-15 | 8.150 | 8.190 | 8.100 | 8.120 | 8.120 | 2,200 |
| 2024-05-14 | 8.190 | 8.190 | 8.040 | 8.100 | 8.100 | 12,700 |
| 2024-05-13 | 8.250 | 8.250 | 8.200 | 8.230 | 8.230 | 5,200 |
| 2024-05-10 | 8.030 | 8.160 | 8.030 | 8.160 | 8.160 | 4,100 |
| 2024-05-09 | 8.010 | 8.140 | 7.960 | 8.140 | 8.140 | 9,000 |
| 2024-05-08 | 8.050 | 8.150 | 7.830 | 7.970 | 7.970 | 5,000 |
| 2024-05-07 | 7.870 | 8.040 | 7.820 | 7.990 | 7.990 | 2,600 |
| 2024-05-06 | 8.000 | 8.080 | 7.950 | 8.040 | 8.040 | 6,200 |
| 2024-05-03 | 7.850 | 8.000 | 7.800 | 8.000 | 8.000 | 10,600 |
| 2024-05-02 | 7.960 | 8.000 | 7.870 | 7.870 | 7.870 | 4,900 |
| 2024-05-01 | 7.900 | 8.080 | 7.880 | 8.050 | 8.050 | 5,400 |
| 2024-04-30 | 8.100 | 8.260 | 7.900 | 8.100 | 8.100 | 6,100 |
| 2024-04-29 | 8.170 | 8.350 | 8.160 | 8.250 | 8.250 | 2,300 |
| 2024-04-26 | 7.850 | 8.300 | 7.790 | 8.300 | 8.300 | 62,000 |
| 2024-04-25 | 7.890 | 7.900 | 7.800 | 7.870 | 7.870 | 1,400 |
| 2024-04-24 | 8.100 | 8.200 | 7.670 | 7.900 | 7.900 | 11,100 |
| 2024-04-23 | 7.570 | 8.000 | 7.510 | 7.900 | 7.900 | 6,900 |
| 2024-04-22 | 8.490 | 8.500 | 8.000 | 8.000 | 8.000 | 8,900 |
| 2024-04-19 | 8.600 | 8.600 | 8.410 | 8.410 | 8.410 | 4,000 |
| 2024-04-18 | 8.710 | 8.720 | 8.600 | 8.600 | 8.600 | 6,900 |
| 2024-04-17 | 8.500 | 8.850 | 8.500 | 8.660 | 8.660 | 12,400 |
| 2024-04-16 | 8.790 | 8.810 | 8.720 | 8.720 | 8.720 | 8,300 |
| 2024-04-15 | 8.710 | 8.800 | 8.710 | 8.760 | 8.760 | 5,800 |
| 2024-04-12 | 8.720 | 8.750 | 8.710 | 8.720 | 8.720 | 5,000 |
| 2024-04-11 | 8.660 | 8.800 | 8.660 | 8.690 | 8.690 | 4,400 |
| 2024-04-10 | 8.430 | 8.800 | 8.430 | 8.800 | 8.800 | 10,600 |
| 2024-04-09 | 8.700 | 8.700 | 8.240 | 8.700 | 8.700 | 9,100 |
| 2024-04-08 | 8.700 | 8.750 | 8.700 | 8.750 | 8.750 | 3,800 |
| 2024-04-05 | 8.790 | 8.900 | 8.500 | 8.700 | 8.700 | 13,200 |
| 2024-04-04 | 8.150 | 8.600 | 8.150 | 8.600 | 8.600 | 7,300 |
| 2024-04-03 | 8.260 | 8.400 | 8.260 | 8.400 | 8.400 | 19,000 |
| 2024-04-02 | 8.140 | 8.350 | 8.140 | 8.350 | 8.350 | 28,600 |
| 2024-04-01 | 8.010 | 8.120 | 8.010 | 8.080 | 8.080 | 10,200 |
| 2024-03-28 | 8.150 | 8.160 | 8.080 | 8.100 | 8.100 | 12,400 |
| 2024-03-27 | 7.940 | 8.200 | 7.940 | 8.100 | 8.100 | 9,400 |
| 2024-03-26 | 8.050 | 8.100 | 7.800 | 7.850 | 7.850 | 7,500 |
| 2024-03-25 | 8.000 | 8.180 | 7.760 | 8.150 | 8.150 | 38,700 |
| 2024-03-22 | 8.190 | 8.250 | 8.050 | 8.050 | 8.050 | 21,300 |
| 2024-03-21 | 8.150 | 8.640 | 7.900 | 8.200 | 8.200 | 15,800 |
| 2024-03-20 | 7.900 | 9.000 | 7.500 | 7.690 | 7.690 | 5,000 |
| 2024-03-19 | 6.990 | 7.300 | 6.990 | 7.300 | 7.300 | 2,300 |
| 2024-03-18 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 3,100 |
| 2024-03-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 700 |
| 2024-03-14 | 6.800 | 6.890 | 6.800 | 6.890 | 6.890 | 1,400 |
| 2024-03-13 | 6.900 | 7.140 | 6.900 | 6.950 | 6.950 | 2,100 |
| 2024-03-12 | 6.900 | 6.900 | 6.650 | 6.650 | 6.650 | 1,900 |
| 2024-03-11 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 100 |
| 2024-03-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 700 |
| 2024-03-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 400 |
| 2024-03-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-03-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 11,800 |
| 2024-03-04 | 7.000 | 7.100 | 6.510 | 6.700 | 6.700 | 10,400 |
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.