Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.500 | 7.540 | 7.320 | 7.440 | 7.440 | 55,100 |
| 2026-01-27 | 7.120 | 7.550 | 7.120 | 7.460 | 7.460 | 41,300 |
| 2026-01-26 | 7.250 | 7.260 | 7.150 | 7.210 | 7.210 | 12,200 |
| 2026-01-23 | 7.250 | 7.410 | 7.170 | 7.370 | 7.370 | 229,400 |
| 2026-01-22 | 7.240 | 7.250 | 7.070 | 7.110 | 7.110 | 24,200 |
| 2026-01-21 | 6.920 | 7.220 | 6.920 | 7.160 | 7.160 | 63,000 |
| 2026-01-20 | 6.890 | 6.890 | 6.760 | 6.770 | 6.770 | 36,800 |
| 2026-01-19 | 7.140 | 7.140 | 6.670 | 6.870 | 6.870 | 15,700 |
| 2026-01-16 | 6.950 | 7.000 | 6.820 | 6.910 | 6.910 | 88,700 |
| 2026-01-15 | 6.950 | 6.990 | 6.870 | 6.910 | 6.910 | 56,500 |
| 2026-01-14 | 6.720 | 7.200 | 6.720 | 7.030 | 7.030 | 153,100 |
| 2026-01-13 | 6.720 | 6.930 | 6.700 | 6.840 | 6.840 | 75,000 |
| 2026-01-12 | 6.440 | 6.880 | 6.440 | 6.830 | 6.830 | 77,100 |
| 2026-01-09 | 6.440 | 6.610 | 6.220 | 6.610 | 6.610 | 64,700 |
| 2026-01-08 | 6.150 | 6.400 | 6.140 | 6.300 | 6.300 | 108,000 |
| 2026-01-07 | 6.140 | 6.260 | 6.060 | 6.150 | 6.150 | 45,900 |
| 2026-01-06 | 6.380 | 6.480 | 6.180 | 6.230 | 6.230 | 63,300 |
| 2026-01-05 | 6.590 | 6.600 | 6.190 | 6.420 | 6.420 | 139,500 |
| 2026-01-02 | 6.550 | 6.690 | 6.540 | 6.670 | 6.670 | 57,700 |
| 2025-12-31 | 6.600 | 6.650 | 6.420 | 6.550 | 6.550 | 46,300 |
| 2025-12-30 | 6.540 | 6.670 | 6.510 | 6.560 | 6.560 | 28,800 |
| 2025-12-29 | 6.300 | 6.550 | 6.280 | 6.540 | 6.540 | 136,900 |
| 2025-12-24 | 6.300 | 6.510 | 6.300 | 6.480 | 6.480 | 103,300 |
| 2025-12-23 | 6.170 | 6.430 | 6.100 | 6.400 | 6.400 | 60,700 |
| 2025-12-22 | 6.100 | 6.230 | 6.070 | 6.160 | 6.160 | 74,200 |
| 2025-12-19 | 6.420 | 6.510 | 6.060 | 6.160 | 6.160 | 104,700 |
| 2025-12-18 | 6.010 | 6.610 | 6.010 | 6.470 | 6.470 | 118,500 |
| 2025-12-17 | 5.980 | 6.300 | 5.910 | 6.270 | 6.270 | 150,400 |
| 2025-12-16 | 5.930 | 6.230 | 5.900 | 5.980 | 5.980 | 176,200 |
| 2025-12-15 | 6.220 | 6.300 | 5.720 | 6.020 | 6.020 | 803,600 |
| 2025-12-12 | 6.400 | 6.400 | 6.170 | 6.210 | 6.210 | 168,700 |
| 2025-12-11 | 6.490 | 6.490 | 6.290 | 6.360 | 6.360 | 93,800 |
| 2025-12-10 | 6.570 | 6.660 | 6.490 | 6.490 | 6.490 | 61,600 |
| 2025-12-09 | 6.840 | 6.840 | 6.500 | 6.610 | 6.610 | 195,252 |
| 2025-12-08 | 6.960 | 7.000 | 6.790 | 6.830 | 6.830 | 144,842 |
| 2025-12-05 | 6.900 | 7.400 | 6.900 | 7.010 | 7.010 | 120,500 |
| 2025-12-04 | 6.800 | 6.900 | 6.770 | 6.830 | 6.830 | 58,300 |
| 2025-12-03 | 6.680 | 6.860 | 6.550 | 6.860 | 6.860 | 259,600 |
| 2025-12-02 | 6.500 | 6.650 | 6.480 | 6.540 | 6.540 | 87,700 |
| 2025-12-01 | 6.400 | 6.850 | 6.390 | 6.490 | 6.490 | 162,300 |
| 2025-11-28 | 6.380 | 6.485 | 6.250 | 6.430 | 6.430 | 105,500 |
| 2025-11-27 | 6.590 | 6.590 | 6.130 | 6.260 | 6.260 | 194,100 |
| 2025-11-26 | 7.110 | 7.200 | 6.480 | 6.580 | 6.580 | 146,500 |
| 2025-11-25 | 7.370 | 7.370 | 7.060 | 7.260 | 7.260 | 75,100 |
| 2025-11-24 | 7.450 | 7.450 | 7.140 | 7.210 | 7.210 | 14,600 |
| 2025-11-21 | 7.000 | 7.500 | 7.000 | 7.330 | 7.330 | 21,700 |
| 2025-11-20 | 7.050 | 7.720 | 7.050 | 7.460 | 7.460 | 127,900 |
| 2025-11-19 | 7.180 | 7.180 | 6.850 | 7.040 | 7.040 | 31,700 |
| 2025-11-18 | 6.840 | 7.030 | 6.760 | 6.960 | 6.960 | 39,600 |
| 2025-11-17 | 7.270 | 7.300 | 6.760 | 6.850 | 6.850 | 98,900 |
| 2025-11-14 | 6.740 | 7.290 | 6.700 | 7.290 | 7.290 | 56,900 |
| 2025-11-13 | 6.990 | 7.120 | 6.770 | 6.870 | 6.870 | 31,700 |
| 2025-11-12 | 6.740 | 7.000 | 6.650 | 7.000 | 7.000 | 89,700 |
| 2025-11-11 | 6.520 | 6.740 | 6.490 | 6.590 | 6.590 | 47,400 |
| 2025-11-10 | 6.710 | 6.710 | 6.310 | 6.490 | 6.490 | 30,400 |
| 2025-11-07 | 6.260 | 6.500 | 6.060 | 6.420 | 6.420 | 39,300 |
| 2025-11-06 | 6.150 | 6.330 | 6.110 | 6.230 | 6.230 | 37,100 |
| 2025-11-05 | 6.300 | 6.510 | 6.150 | 6.200 | 6.200 | 65,600 |
| 2025-11-04 | 6.560 | 6.700 | 6.200 | 6.240 | 6.240 | 102,600 |
| 2025-11-03 | 7.210 | 7.220 | 6.700 | 6.700 | 6.700 | 15,800 |
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.