Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.070 | 9.130 | 8.920 | 9.050 | 9.050 | 95,600 |
| 2026-07-20 | 8.840 | 9.090 | 8.750 | 9.000 | 9.000 | 157,300 |
| 2026-07-17 | 8.670 | 8.900 | 8.520 | 8.860 | 8.860 | 75,200 |
| 2026-07-16 | 8.950 | 8.950 | 8.480 | 8.570 | 8.570 | 90,600 |
| 2026-07-15 | 8.820 | 8.860 | 8.580 | 8.770 | 8.770 | 105,000 |
| 2026-07-14 | 8.540 | 8.870 | 8.340 | 8.570 | 8.570 | 257,800 |
| 2026-07-13 | 8.050 | 9.000 | 7.960 | 8.520 | 8.520 | 188,100 |
| 2026-07-10 | 7.960 | 8.000 | 7.820 | 7.850 | 7.850 | 11,800 |
| 2026-07-09 | 8.050 | 8.050 | 7.880 | 7.960 | 7.960 | 47,900 |
| 2026-07-08 | 7.900 | 8.190 | 7.900 | 8.060 | 8.060 | 56,300 |
| 2026-07-07 | 7.890 | 7.990 | 7.800 | 7.830 | 7.830 | 45,800 |
| 2026-07-06 | 7.980 | 8.030 | 7.730 | 7.740 | 7.740 | 94,200 |
| 2026-07-03 | 7.900 | 7.980 | 7.820 | 7.910 | 7.910 | 12,300 |
| 2026-07-02 | 7.940 | 8.010 | 7.700 | 7.830 | 7.830 | 36,100 |
| 2026-06-30 | 8.190 | 8.300 | 7.930 | 8.020 | 8.020 | 76,100 |
| 2026-06-29 | 8.050 | 8.160 | 8.040 | 8.080 | 8.080 | 69,300 |
| 2026-06-26 | 7.990 | 8.040 | 7.850 | 7.930 | 7.930 | 16,900 |
| 2026-06-25 | 7.820 | 8.070 | 7.660 | 8.060 | 8.060 | 30,300 |
| 2026-06-24 | 7.850 | 7.940 | 7.600 | 7.790 | 7.790 | 33,300 |
| 2026-06-23 | 7.780 | 7.980 | 7.780 | 7.980 | 7.980 | 74,000 |
| 2026-06-22 | 7.800 | 7.960 | 7.760 | 7.780 | 7.780 | 43,500 |
| 2026-06-19 | 7.880 | 7.990 | 7.780 | 7.820 | 7.820 | 24,600 |
| 2026-06-18 | 7.880 | 7.880 | 7.530 | 7.710 | 7.710 | 45,400 |
| 2026-06-17 | 7.840 | 7.890 | 7.690 | 7.710 | 7.710 | 33,900 |
| 2026-06-16 | 7.690 | 7.860 | 7.690 | 7.810 | 7.810 | 19,300 |
| 2026-06-15 | 7.970 | 7.970 | 7.600 | 7.810 | 7.810 | 56,200 |
| 2026-06-12 | 7.980 | 8.050 | 7.950 | 8.030 | 8.030 | 6,500 |
| 2026-06-11 | 8.000 | 8.270 | 8.000 | 8.100 | 8.100 | 185,700 |
| 2026-06-10 | 7.770 | 8.130 | 7.770 | 8.060 | 8.060 | 68,100 |
| 2026-06-09 | 8.140 | 8.140 | 7.720 | 7.890 | 7.890 | 221,000 |
| 2026-06-08 | 8.000 | 8.170 | 7.955 | 8.140 | 8.140 | 25,900 |
| 2026-06-05 | 8.300 | 8.300 | 7.870 | 7.910 | 7.910 | 75,500 |
| 2026-06-04 | 8.090 | 8.390 | 8.090 | 8.300 | 8.300 | 40,800 |
| 2026-06-03 | 8.220 | 8.430 | 8.200 | 8.280 | 8.280 | 45,400 |
| 2026-06-02 | 8.165 | 8.180 | 8.070 | 8.150 | 8.150 | 29,400 |
| 2026-06-01 | 7.850 | 8.220 | 7.850 | 8.070 | 8.070 | 35,800 |
| 2026-05-29 | 7.760 | 7.865 | 7.710 | 7.800 | 7.800 | 72,600 |
| 2026-05-28 | 7.900 | 8.080 | 7.830 | 7.950 | 7.950 | 60,200 |
| 2026-05-27 | 7.820 | 8.100 | 7.750 | 7.850 | 7.850 | 254,000 |
| 2026-05-26 | 8.320 | 8.350 | 7.920 | 8.000 | 8.000 | 47,700 |
| 2026-05-25 | 8.400 | 8.410 | 8.200 | 8.240 | 8.240 | 7,300 |
| 2026-05-22 | 8.230 | 8.460 | 8.230 | 8.410 | 8.410 | 24,700 |
| 2026-05-21 | 8.340 | 8.540 | 8.190 | 8.230 | 8.230 | 21,400 |
| 2026-05-20 | 8.650 | 8.800 | 8.400 | 8.410 | 8.410 | 38,900 |
| 2026-05-19 | 8.600 | 8.790 | 8.550 | 8.640 | 8.640 | 99,600 |
| 2026-05-15 | 8.250 | 8.550 | 8.250 | 8.550 | 8.550 | 23,700 |
| 2026-05-14 | 8.110 | 8.340 | 8.110 | 8.290 | 8.290 | 21,500 |
| 2026-05-13 | 8.420 | 8.420 | 8.120 | 8.120 | 8.120 | 19,400 |
| 2026-05-12 | 8.000 | 8.390 | 7.990 | 8.330 | 8.330 | 110,500 |
| 2026-05-11 | 7.980 | 8.120 | 7.870 | 7.900 | 7.900 | 30,300 |
| 2026-05-08 | 7.700 | 8.020 | 7.640 | 7.960 | 7.960 | 99,600 |
| 2026-05-07 | 7.940 | 7.940 | 7.570 | 7.710 | 7.710 | 129,600 |
| 2026-05-06 | 8.730 | 8.730 | 7.870 | 7.970 | 7.970 | 190,600 |
| 2026-05-05 | 8.800 | 9.070 | 8.680 | 9.050 | 9.050 | 41,300 |
| 2026-05-04 | 8.830 | 9.050 | 8.780 | 8.830 | 8.830 | 112,600 |
| 2026-05-01 | 9.040 | 9.060 | 8.690 | 8.840 | 8.840 | 125,900 |
| 2026-04-30 | 9.000 | 9.170 | 8.870 | 9.140 | 9.140 | 64,700 |
| 2026-04-29 | 8.680 | 9.050 | 8.460 | 8.990 | 8.990 | 137,200 |
| 2026-04-28 | 8.870 | 8.870 | 8.460 | 8.460 | 8.460 | 79,200 |
| 2026-04-27 | 8.060 | 8.530 | 8.060 | 8.530 | 8.530 | 94,200 |
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.