Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 6.370 | 6.370 | 6.210 | 6.220 | 6.220 | 3,200 |
| 2025-08-05 | 6.160 | 6.280 | 6.140 | 6.280 | 6.280 | 3,000 |
| 2025-08-01 | 6.210 | 6.420 | 6.130 | 6.420 | 6.420 | 8,100 |
| 2025-07-31 | 6.380 | 6.400 | 6.260 | 6.400 | 6.400 | 3,700 |
| 2025-07-30 | 6.400 | 6.480 | 6.240 | 6.360 | 6.360 | 7,400 |
| 2025-07-29 | 6.450 | 6.500 | 6.160 | 6.500 | 6.500 | 20,100 |
| 2025-07-28 | 6.220 | 6.420 | 6.220 | 6.250 | 6.250 | 7,700 |
| 2025-07-25 | 6.240 | 6.330 | 6.180 | 6.210 | 6.210 | 11,100 |
| 2025-07-24 | 6.110 | 6.300 | 5.870 | 6.300 | 6.300 | 12,400 |
| 2025-07-23 | 6.150 | 6.230 | 6.130 | 6.230 | 6.230 | 6,100 |
| 2025-07-22 | 5.940 | 6.010 | 5.920 | 6.000 | 6.000 | 11,400 |
| 2025-07-21 | 6.010 | 6.100 | 5.850 | 5.990 | 5.990 | 13,900 |
| 2025-07-18 | 5.810 | 6.030 | 5.670 | 6.020 | 6.020 | 41,500 |
| 2025-07-17 | 5.640 | 5.890 | 5.640 | 5.820 | 5.820 | 62,600 |
| 2025-07-16 | 5.780 | 5.800 | 5.640 | 5.690 | 5.690 | 12,100 |
| 2025-07-15 | 5.780 | 5.970 | 5.780 | 5.830 | 5.830 | 9,900 |
| 2025-07-14 | 6.380 | 6.380 | 5.620 | 5.810 | 5.810 | 123,400 |
| 2025-07-11 | 6.000 | 6.040 | 5.950 | 6.040 | 6.040 | 22,800 |
| 2025-07-10 | 6.020 | 6.050 | 5.900 | 5.920 | 5.920 | 18,600 |
| 2025-07-09 | 6.020 | 6.070 | 6.020 | 6.020 | 6.020 | 4,300 |
| 2025-07-08 | 6.000 | 6.120 | 6.000 | 6.030 | 6.030 | 14,700 |
| 2025-07-07 | 6.120 | 6.220 | 5.880 | 6.000 | 6.000 | 19,200 |
| 2025-07-04 | 6.160 | 6.180 | 6.110 | 6.110 | 6.110 | 1,000 |
| 2025-07-03 | 6.160 | 6.200 | 6.130 | 6.200 | 6.200 | 900 |
| 2025-07-02 | 6.260 | 6.330 | 6.200 | 6.300 | 6.300 | 7,300 |
| 2025-06-30 | 6.080 | 6.270 | 6.060 | 6.060 | 6.060 | 6,700 |
| 2025-06-27 | 6.250 | 6.320 | 6.100 | 6.240 | 6.240 | 18,400 |
| 2025-06-26 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 6,400 |
| 2025-06-25 | 6.300 | 6.300 | 6.130 | 6.130 | 6.130 | 16,600 |
| 2025-06-24 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 14,200 |
| 2025-06-23 | 6.710 | 6.780 | 6.340 | 6.670 | 6.670 | 16,700 |
| 2025-06-20 | 6.840 | 6.900 | 6.710 | 6.840 | 6.840 | 22,800 |
| 2025-06-19 | 6.740 | 6.770 | 6.740 | 6.750 | 6.750 | 4,700 |
| 2025-06-18 | 6.590 | 6.840 | 6.470 | 6.700 | 6.700 | 14,100 |
| 2025-06-17 | 6.920 | 6.920 | 6.690 | 6.690 | 6.690 | 18,700 |
| 2025-06-16 | 7.000 | 7.000 | 6.750 | 6.850 | 6.850 | 21,600 |
| 2025-06-13 | 6.750 | 6.950 | 6.630 | 6.950 | 6.950 | 31,800 |
| 2025-06-12 | 6.680 | 6.740 | 6.530 | 6.560 | 6.560 | 21,000 |
| 2025-06-11 | 6.490 | 6.590 | 6.340 | 6.510 | 6.510 | 64,500 |
| 2025-06-10 | 6.210 | 6.420 | 6.210 | 6.290 | 6.290 | 14,800 |
| 2025-06-09 | 6.190 | 6.240 | 6.070 | 6.180 | 6.180 | 33,000 |
| 2025-06-06 | 6.140 | 6.230 | 6.070 | 6.180 | 6.180 | 14,100 |
| 2025-06-05 | 5.970 | 6.020 | 5.940 | 5.940 | 5.940 | 4,600 |
| 2025-06-04 | 6.000 | 6.140 | 5.870 | 5.960 | 5.960 | 15,300 |
| 2025-06-03 | 5.870 | 6.050 | 5.870 | 6.000 | 6.000 | 21,300 |
| 2025-06-02 | 6.090 | 6.090 | 5.790 | 5.870 | 5.870 | 19,500 |
| 2025-05-30 | 6.000 | 6.000 | 5.760 | 5.760 | 5.760 | 11,100 |
| 2025-05-29 | 6.120 | 6.120 | 5.690 | 5.960 | 5.960 | 120,100 |
| 2025-05-28 | 6.050 | 6.080 | 5.970 | 5.970 | 5.970 | 13,000 |
| 2025-05-27 | 6.050 | 6.050 | 5.850 | 5.970 | 5.970 | 17,100 |
| 2025-05-26 | 5.910 | 6.050 | 5.900 | 6.050 | 6.050 | 5,200 |
| 2025-05-23 | 5.900 | 5.900 | 5.790 | 5.870 | 5.870 | 16,200 |
| 2025-05-22 | 6.050 | 6.050 | 5.900 | 5.900 | 5.900 | 29,100 |
| 2025-05-21 | 6.190 | 6.200 | 6.090 | 6.150 | 6.150 | 67,000 |
| 2025-05-20 | 6.260 | 6.280 | 6.160 | 6.270 | 6.270 | 45,300 |
| 2025-05-16 | 6.470 | 6.470 | 6.040 | 6.250 | 6.250 | 164,000 |
| 2025-05-15 | 6.100 | 6.660 | 6.090 | 6.210 | 6.210 | 89,900 |
| 2025-05-14 | 5.990 | 6.000 | 5.850 | 5.930 | 5.930 | 13,800 |
| 2025-05-13 | 6.010 | 6.080 | 5.860 | 5.990 | 5.990 | 1,007,300 |
| 2025-05-12 | 5.990 | 6.300 | 5.960 | 5.960 | 5.960 | 284,300 |
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.