Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.950 | 7.120 | 6.940 | 7.120 | 7.120 | 63,500 |
| 2025-10-30 | 6.670 | 6.910 | 6.660 | 6.870 | 6.870 | 19,100 |
| 2025-10-29 | 6.700 | 6.730 | 6.480 | 6.600 | 6.600 | 10,900 |
| 2025-10-28 | 6.800 | 6.850 | 6.700 | 6.710 | 6.710 | 18,100 |
| 2025-10-27 | 7.070 | 7.100 | 6.880 | 7.010 | 7.010 | 9,900 |
| 2025-10-24 | 7.020 | 7.030 | 6.840 | 7.000 | 7.000 | 8,000 |
| 2025-10-23 | 6.830 | 7.150 | 6.830 | 7.070 | 7.070 | 26,300 |
| 2025-10-22 | 6.550 | 6.960 | 6.450 | 6.960 | 6.960 | 14,100 |
| 2025-10-21 | 6.600 | 6.630 | 6.430 | 6.510 | 6.510 | 9,100 |
| 2025-10-20 | 6.260 | 6.730 | 6.260 | 6.720 | 6.720 | 18,700 |
| 2025-10-17 | 6.490 | 6.490 | 6.300 | 6.310 | 6.310 | 12,600 |
| 2025-10-16 | 6.660 | 6.660 | 6.460 | 6.460 | 6.460 | 7,400 |
| 2025-10-15 | 6.470 | 6.540 | 6.450 | 6.540 | 6.540 | 6,800 |
| 2025-10-14 | 6.780 | 6.780 | 6.360 | 6.420 | 6.420 | 11,000 |
| 2025-10-10 | 6.500 | 6.640 | 6.300 | 6.380 | 6.380 | 95,800 |
| 2025-10-09 | 6.720 | 6.720 | 6.510 | 6.570 | 6.570 | 8,900 |
| 2025-10-08 | 6.590 | 6.690 | 6.500 | 6.620 | 6.620 | 17,100 |
| 2025-10-07 | 6.700 | 6.710 | 6.500 | 6.620 | 6.620 | 14,500 |
| 2025-10-06 | 7.250 | 7.250 | 6.650 | 6.650 | 6.650 | 12,300 |
| 2025-10-03 | 6.430 | 6.700 | 6.430 | 6.650 | 6.650 | 18,900 |
| 2025-10-02 | 6.410 | 6.550 | 6.370 | 6.370 | 6.370 | 6,600 |
| 2025-10-01 | 6.500 | 6.570 | 6.440 | 6.440 | 6.440 | 10,300 |
| 2025-09-30 | 6.600 | 6.600 | 6.410 | 6.410 | 6.410 | 5,800 |
| 2025-09-29 | 6.750 | 6.750 | 6.600 | 6.620 | 6.620 | 15,900 |
| 2025-09-26 | 6.590 | 6.990 | 6.590 | 6.760 | 6.760 | 16,800 |
| 2025-09-25 | 6.750 | 6.750 | 6.640 | 6.700 | 6.700 | 13,300 |
| 2025-09-24 | 6.680 | 6.880 | 6.670 | 6.750 | 6.750 | 30,200 |
| 2025-09-23 | 6.900 | 6.940 | 6.690 | 6.720 | 6.720 | 45,400 |
| 2025-09-22 | 6.880 | 6.910 | 6.720 | 6.760 | 6.760 | 7,600 |
| 2025-09-19 | 6.950 | 7.230 | 6.930 | 6.980 | 6.980 | 39,100 |
| 2025-09-18 | 7.150 | 7.150 | 6.900 | 7.060 | 7.060 | 7,700 |
| 2025-09-17 | 7.000 | 7.220 | 6.940 | 7.120 | 7.120 | 31,700 |
| 2025-09-16 | 6.820 | 7.240 | 6.800 | 6.990 | 6.990 | 84,000 |
| 2025-09-15 | 6.860 | 6.860 | 6.500 | 6.740 | 6.740 | 160,000 |
| 2025-09-12 | 6.620 | 6.700 | 6.580 | 6.580 | 6.580 | 1,500 |
| 2025-09-11 | 6.610 | 6.680 | 6.610 | 6.640 | 6.640 | 3,900 |
| 2025-09-10 | 6.610 | 6.690 | 6.550 | 6.650 | 6.650 | 15,300 |
| 2025-09-09 | 7.000 | 7.030 | 6.700 | 6.700 | 6.700 | 7,700 |
| 2025-09-08 | 7.020 | 7.020 | 6.875 | 6.900 | 6.900 | 11,400 |
| 2025-09-05 | 7.050 | 7.110 | 6.900 | 6.900 | 6.900 | 13,300 |
| 2025-09-04 | 7.200 | 7.290 | 7.180 | 7.290 | 7.290 | 8,900 |
| 2025-09-03 | 7.580 | 7.580 | 7.070 | 7.210 | 7.210 | 12,500 |
| 2025-09-02 | 7.050 | 7.540 | 7.050 | 7.360 | 7.360 | 46,200 |
| 2025-08-29 | 7.080 | 7.200 | 6.990 | 7.160 | 7.160 | 47,100 |
| 2025-08-28 | 6.900 | 7.010 | 6.820 | 7.010 | 7.010 | 29,500 |
| 2025-08-27 | 6.710 | 6.950 | 6.640 | 6.900 | 6.900 | 71,500 |
| 2025-08-26 | 6.530 | 6.900 | 6.530 | 6.860 | 6.860 | 6,400 |
| 2025-08-25 | 6.850 | 6.850 | 6.530 | 6.530 | 6.530 | 31,100 |
| 2025-08-22 | 6.230 | 6.930 | 6.220 | 6.710 | 6.710 | 64,400 |
| 2025-08-21 | 6.090 | 6.420 | 6.070 | 6.250 | 6.250 | 24,100 |
| 2025-08-20 | 6.040 | 6.050 | 5.820 | 5.900 | 5.900 | 22,900 |
| 2025-08-19 | 6.350 | 6.350 | 6.030 | 6.100 | 6.100 | 29,800 |
| 2025-08-18 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 9,600 |
| 2025-08-15 | 6.400 | 6.400 | 6.300 | 6.310 | 6.310 | 11,200 |
| 2025-08-14 | 6.500 | 6.500 | 6.170 | 6.360 | 6.360 | 10,700 |
| 2025-08-13 | 6.100 | 6.350 | 6.100 | 6.350 | 6.350 | 10,600 |
| 2025-08-12 | 5.960 | 6.120 | 5.960 | 6.100 | 6.100 | 27,300 |
| 2025-08-11 | 6.010 | 6.070 | 5.950 | 5.960 | 5.960 | 23,900 |
| 2025-08-08 | 6.090 | 6.170 | 5.900 | 6.120 | 6.120 | 19,700 |
| 2025-08-07 | 6.190 | 6.440 | 6.080 | 6.080 | 6.080 | 8,300 |
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.