Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.150 | 8.390 | 8.030 | 8.350 | 8.350 | 42,000 |
| 2026-04-23 | 8.245 | 8.290 | 8.120 | 8.220 | 8.220 | 76,300 |
| 2026-04-22 | 8.200 | 8.340 | 8.170 | 8.200 | 8.200 | 30,100 |
| 2026-04-21 | 8.020 | 8.130 | 7.930 | 8.070 | 8.070 | 64,100 |
| 2026-04-20 | 8.160 | 8.160 | 7.900 | 7.900 | 7.900 | 22,600 |
| 2026-04-17 | 8.170 | 8.170 | 7.790 | 7.810 | 7.810 | 87,100 |
| 2026-04-16 | 8.420 | 8.600 | 8.420 | 8.530 | 8.530 | 40,900 |
| 2026-04-15 | 8.540 | 8.650 | 8.380 | 8.410 | 8.410 | 39,200 |
| 2026-04-14 | 8.300 | 8.470 | 8.170 | 8.470 | 8.470 | 64,300 |
| 2026-04-13 | 8.350 | 8.550 | 8.290 | 8.390 | 8.390 | 125,400 |
| 2026-04-10 | 8.150 | 8.270 | 8.150 | 8.180 | 8.180 | 50,400 |
| 2026-04-09 | 8.350 | 8.410 | 8.120 | 8.190 | 8.190 | 42,000 |
| 2026-04-08 | 8.350 | 8.370 | 8.070 | 8.310 | 8.310 | 87,900 |
| 2026-04-07 | 8.870 | 8.980 | 8.590 | 8.700 | 8.700 | 96,500 |
| 2026-04-06 | 8.800 | 9.000 | 8.640 | 8.810 | 8.810 | 100,100 |
| 2026-04-02 | 9.000 | 9.000 | 8.600 | 8.770 | 8.770 | 124,300 |
| 2026-04-01 | 9.390 | 9.390 | 8.360 | 8.520 | 8.520 | 85,500 |
| 2026-03-31 | 9.100 | 9.150 | 8.630 | 8.840 | 8.840 | 106,900 |
| 2026-03-30 | 9.400 | 9.400 | 9.010 | 9.110 | 9.110 | 38,500 |
| 2026-03-27 | 8.810 | 9.170 | 8.810 | 9.120 | 9.120 | 128,200 |
| 2026-03-26 | 8.980 | 9.130 | 8.900 | 8.900 | 8.900 | 22,200 |
| 2026-03-25 | 9.060 | 9.110 | 8.880 | 8.880 | 8.880 | 55,800 |
| 2026-03-24 | 9.210 | 9.620 | 9.065 | 9.170 | 9.170 | 66,600 |
| 2026-03-23 | 9.420 | 9.440 | 9.100 | 9.320 | 9.320 | 53,700 |
| 2026-03-20 | 9.030 | 9.490 | 9.010 | 9.490 | 9.490 | 130,400 |
| 2026-03-19 | 8.640 | 9.180 | 8.510 | 9.070 | 9.070 | 149,100 |
| 2026-03-18 | 8.310 | 8.490 | 8.000 | 8.430 | 8.430 | 62,200 |
| 2026-03-17 | 8.160 | 8.280 | 8.150 | 8.150 | 8.150 | 49,300 |
| 2026-03-16 | 8.250 | 8.390 | 8.060 | 8.300 | 8.300 | 54,900 |
| 2026-03-13 | 8.600 | 8.600 | 7.610 | 8.080 | 8.080 | 118,800 |
| 2026-03-12 | 8.800 | 8.820 | 8.550 | 8.680 | 8.680 | 103,600 |
| 2026-03-11 | 8.550 | 8.680 | 8.460 | 8.570 | 8.570 | 40,000 |
| 2026-03-10 | 8.290 | 8.830 | 8.240 | 8.470 | 8.470 | 260,159 |
| 2026-03-09 | 9.500 | 9.500 | 8.800 | 8.970 | 8.970 | 319,025 |
| 2026-03-06 | 8.820 | 9.120 | 8.340 | 8.980 | 8.980 | 102,200 |
| 2026-03-05 | 8.440 | 8.880 | 8.390 | 8.800 | 8.800 | 111,900 |
| 2026-03-04 | 8.260 | 8.440 | 8.100 | 8.330 | 8.330 | 46,500 |
| 2026-03-03 | 8.120 | 8.410 | 8.030 | 8.290 | 8.290 | 86,300 |
| 2026-03-02 | 8.500 | 8.510 | 7.940 | 8.120 | 8.120 | 42,000 |
| 2026-02-27 | 7.670 | 8.090 | 7.670 | 8.090 | 8.090 | 7,900 |
| 2026-02-26 | 7.720 | 7.950 | 7.720 | 7.790 | 7.790 | 41,200 |
| 2026-02-25 | 7.980 | 7.980 | 7.600 | 7.780 | 7.780 | 35,300 |
| 2026-02-24 | 8.080 | 8.080 | 7.910 | 7.980 | 7.980 | 23,100 |
| 2026-02-23 | 8.380 | 8.380 | 8.000 | 8.070 | 8.070 | 28,700 |
| 2026-02-20 | 8.370 | 8.380 | 8.220 | 8.380 | 8.380 | 40,300 |
| 2026-02-19 | 8.270 | 8.480 | 8.260 | 8.400 | 8.400 | 46,500 |
| 2026-02-18 | 8.170 | 8.180 | 8.050 | 8.170 | 8.170 | 91,600 |
| 2026-02-17 | 7.800 | 7.900 | 7.580 | 7.820 | 7.820 | 15,400 |
| 2026-02-13 | 7.710 | 7.920 | 7.680 | 7.830 | 7.830 | 8,200 |
| 2026-02-12 | 8.040 | 8.170 | 7.740 | 7.760 | 7.760 | 29,600 |
| 2026-02-11 | 8.280 | 8.280 | 7.930 | 8.130 | 8.130 | 22,100 |
| 2026-02-10 | 8.250 | 8.250 | 7.970 | 8.010 | 8.010 | 25,000 |
| 2026-02-09 | 7.840 | 8.170 | 7.830 | 8.160 | 8.160 | 46,400 |
| 2026-02-06 | 7.410 | 7.880 | 7.410 | 7.810 | 7.810 | 37,200 |
| 2026-02-05 | 7.640 | 7.780 | 7.490 | 7.530 | 7.530 | 34,300 |
| 2026-02-04 | 7.420 | 7.840 | 7.420 | 7.810 | 7.810 | 36,400 |
| 2026-02-03 | 7.490 | 7.640 | 7.240 | 7.420 | 7.420 | 31,900 |
| 2026-02-02 | 7.660 | 7.660 | 7.200 | 7.270 | 7.270 | 29,300 |
| 2026-01-30 | 7.290 | 7.450 | 7.210 | 7.350 | 7.350 | 47,200 |
| 2026-01-29 | 7.540 | 7.640 | 7.150 | 7.410 | 7.410 | 59,200 |
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.