Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.010 | 6.030 | 5.660 | 5.790 | 5.790 | 32,600 |
| 2025-05-08 | 5.590 | 6.370 | 5.470 | 6.090 | 6.090 | 60,900 |
| 2025-05-07 | 6.270 | 6.270 | 5.340 | 5.420 | 5.420 | 112,600 |
| 2025-05-06 | 6.560 | 6.560 | 6.250 | 6.250 | 6.250 | 41,700 |
| 2025-05-05 | 6.570 | 6.670 | 6.340 | 6.410 | 6.410 | 24,300 |
| 2025-05-02 | 6.390 | 6.740 | 6.390 | 6.740 | 6.740 | 30,500 |
| 2025-05-01 | 6.430 | 6.650 | 6.310 | 6.520 | 6.520 | 11,900 |
| 2025-04-30 | 6.600 | 6.600 | 6.420 | 6.540 | 6.540 | 10,300 |
| 2025-04-29 | 6.760 | 6.830 | 6.590 | 6.600 | 6.600 | 19,400 |
| 2025-04-28 | 7.000 | 7.160 | 6.860 | 6.940 | 6.940 | 29,200 |
| 2025-04-25 | 6.670 | 6.960 | 6.670 | 6.890 | 6.890 | 18,900 |
| 2025-04-24 | 6.710 | 6.900 | 6.710 | 6.770 | 6.770 | 4,800 |
| 2025-04-23 | 7.000 | 7.050 | 6.720 | 6.730 | 6.730 | 13,900 |
| 2025-04-22 | 6.910 | 7.110 | 6.900 | 6.920 | 6.920 | 20,100 |
| 2025-04-21 | 7.300 | 7.300 | 6.750 | 6.800 | 6.800 | 15,800 |
| 2025-04-17 | 6.990 | 7.210 | 6.990 | 7.210 | 7.210 | 51,400 |
| 2025-04-16 | 6.970 | 7.230 | 6.900 | 6.940 | 6.940 | 60,300 |
| 2025-04-15 | 6.800 | 6.990 | 6.800 | 6.950 | 6.950 | 24,800 |
| 2025-04-14 | 7.140 | 7.140 | 6.830 | 6.990 | 6.990 | 16,200 |
| 2025-04-11 | 6.870 | 7.130 | 6.810 | 6.850 | 6.850 | 18,400 |
| 2025-04-10 | 6.770 | 6.890 | 6.460 | 6.780 | 6.780 | 42,700 |
| 2025-04-09 | 7.070 | 7.330 | 6.170 | 7.210 | 7.210 | 63,900 |
| 2025-04-08 | 6.620 | 7.070 | 6.600 | 6.740 | 6.740 | 26,600 |
| 2025-04-07 | 6.660 | 7.220 | 6.330 | 6.470 | 6.470 | 85,100 |
| 2025-04-04 | 7.370 | 7.440 | 6.250 | 6.790 | 6.790 | 71,600 |
| 2025-04-03 | 8.040 | 8.250 | 7.590 | 7.625 | 7.625 | 36,900 |
| 2025-04-02 | 8.530 | 8.660 | 8.350 | 8.660 | 8.660 | 7,400 |
| 2025-04-01 | 8.460 | 8.750 | 8.410 | 8.580 | 8.580 | 34,400 |
| 2025-03-31 | 7.910 | 8.530 | 7.910 | 8.530 | 8.530 | 35,700 |
| 2025-03-28 | 7.900 | 7.900 | 7.775 | 7.890 | 7.890 | 36,000 |
| 2025-03-27 | 7.660 | 8.000 | 7.620 | 8.000 | 8.000 | 27,000 |
| 2025-03-26 | 7.670 | 7.880 | 7.560 | 7.620 | 7.620 | 28,400 |
| 2025-03-25 | 7.510 | 8.150 | 7.510 | 7.840 | 7.840 | 33,100 |
| 2025-03-24 | 7.500 | 8.000 | 7.490 | 7.960 | 7.960 | 12,400 |
| 2025-03-21 | 7.340 | 7.500 | 7.180 | 7.480 | 7.480 | 255,200 |
| 2025-03-20 | 7.070 | 7.450 | 7.070 | 7.420 | 7.420 | 19,800 |
| 2025-03-19 | 7.450 | 7.500 | 7.340 | 7.360 | 7.360 | 14,000 |
| 2025-03-18 | 7.230 | 7.375 | 7.140 | 7.260 | 7.260 | 17,200 |
| 2025-03-17 | 7.100 | 7.750 | 7.060 | 7.190 | 7.190 | 65,500 |
| 2025-03-14 | 7.100 | 7.200 | 6.990 | 7.090 | 7.090 | 42,900 |
| 2025-03-13 | 7.240 | 7.240 | 7.000 | 7.020 | 7.020 | 25,000 |
| 2025-03-12 | 7.250 | 7.290 | 7.150 | 7.170 | 7.170 | 73,100 |
| 2025-03-11 | 7.250 | 7.250 | 7.000 | 7.180 | 7.180 | 14,200 |
| 2025-03-10 | 7.190 | 7.570 | 7.190 | 7.200 | 7.200 | 8,000 |
| 2025-03-07 | 7.370 | 7.770 | 7.160 | 7.630 | 7.630 | 22,100 |
| 2025-03-06 | 7.540 | 7.700 | 7.430 | 7.430 | 7.430 | 41,500 |
| 2025-03-05 | 7.310 | 7.630 | 7.020 | 7.420 | 7.420 | 72,900 |
| 2025-03-04 | 8.100 | 8.100 | 7.380 | 7.480 | 7.480 | 70,900 |
| 2025-03-03 | 8.600 | 8.610 | 8.020 | 8.080 | 8.080 | 34,300 |
| 2025-02-28 | 8.670 | 8.670 | 8.510 | 8.530 | 8.530 | 4,600 |
| 2025-02-27 | 8.790 | 8.800 | 8.680 | 8.750 | 8.750 | 9,900 |
| 2025-02-26 | 8.620 | 9.500 | 8.550 | 9.500 | 9.500 | 7,100 |
| 2025-02-25 | 8.840 | 8.840 | 8.530 | 8.660 | 8.660 | 24,300 |
| 2025-02-24 | 9.010 | 9.020 | 8.630 | 8.900 | 8.900 | 19,000 |
| 2025-02-21 | 9.180 | 9.200 | 9.030 | 9.050 | 9.050 | 16,000 |
| 2025-02-20 | 9.320 | 9.320 | 9.200 | 9.300 | 9.300 | 19,700 |
| 2025-02-19 | 9.400 | 9.400 | 9.100 | 9.390 | 9.390 | 8,900 |
| 2025-02-18 | 9.330 | 9.410 | 9.180 | 9.330 | 9.330 | 16,400 |
| 2025-02-14 | 9.380 | 9.440 | 9.190 | 9.190 | 9.190 | 13,300 |
| 2025-02-13 | 9.350 | 9.430 | 9.310 | 9.420 | 9.420 | 8,800 |
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.