Greenfire Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	9.350	9.430	9.310	9.420	9.420	8,800
2025-02-12	9.410	9.470	9.310	9.390	9.390	9,300
2025-02-11	9.400	9.510	9.350	9.350	9.350	10,600
2025-02-10	9.210	9.500	9.210	9.350	9.350	11,500
2025-02-07	9.350	9.350	9.150	9.210	9.210	11,300
2025-02-06	9.480	9.480	9.130	9.290	9.290	71,200
2025-02-05	9.410	9.440	9.370	9.410	9.410	10,100
2025-02-04	9.210	9.560	9.160	9.510	9.510	22,000
2025-02-03	9.300	9.460	9.170	9.340	9.340	14,500
2025-01-31	9.550	9.550	9.270	9.360	9.360	23,000
2025-01-30	9.510	9.520	9.410	9.490	9.490	3,100
2025-01-29	9.380	9.550	9.350	9.550	9.550	7,700
2025-01-28	9.420	9.550	9.310	9.550	9.550	25,100
2025-01-27	9.660	9.800	9.290	9.520	9.520	27,300
2025-01-24	9.800	9.800	9.650	9.750	9.750	6,400
2025-01-23	9.950	9.950	9.640	9.830	9.830	9,500
2025-01-22	10.000	10.000	9.770	9.990	9.990	9,900
2025-01-21	10.020	10.030	9.840	9.990	9.990	15,200
2025-01-20	10.080	10.300	9.980	10.290	10.290	8,500
2025-01-17	10.180	10.180	9.880	10.040	10.040	13,400
2025-01-16	10.360	10.360	9.930	10.090	10.090	22,800
2025-01-15	10.300	10.440	10.200	10.440	10.440	18,800
2025-01-14	10.240	10.460	10.140	10.350	10.350	31,900
2025-01-13	10.120	10.300	10.120	10.280	10.280	70,800
2025-01-10	10.180	10.260	10.070	10.190	10.190	45,300
2025-01-09	10.110	10.110	9.850	10.010	10.010	4,600
2025-01-08	10.250	10.270	10.100	10.230	10.230	11,600
2025-01-07	10.180	10.350	10.120	10.350	10.350	7,300
2025-01-06	10.340	10.420	10.230	10.320	10.320	31,800
2025-01-03	10.480	10.480	10.180	10.340	10.340	22,200
2025-01-02	10.350	10.540	10.190	10.540	10.540	54,900
2024-12-31	10.030	10.240	9.930	10.140	10.140	29,000
2024-12-30	10.070	10.180	9.890	10.060	10.060	23,700
2024-12-27	10.070	10.160	9.850	10.060	10.060	19,800
2024-12-24	10.060	10.090	9.630	10.090	10.090	31,900
2024-12-23	8.780	8.930	8.780	8.900	8.900	7,600
2024-12-20	8.810	8.910	8.690	8.790	8.790	21,500
2024-12-19	9.000	9.000	8.740	8.870	8.870	14,300
2024-12-18	9.310	9.310	9.090	9.160	9.160	21,000
2024-12-17	9.150	9.340	8.980	9.310	9.310	20,500
2024-12-16	9.450	9.460	9.190	9.220	9.220	32,800
2024-12-13	9.610	9.610	9.420	9.510	9.510	17,600
2024-12-12	9.750	9.750	9.520	9.640	9.640	11,000
2024-12-11	9.930	9.950	9.670	9.880	9.880	25,900
2024-12-10	9.970	10.050	9.840	9.910	9.910	9,000
2024-12-09	10.000	10.350	9.950	10.100	10.100	43,400
2024-12-06	10.040	10.040	9.380	10.010	10.010	26,500
2024-12-05	9.760	9.950	9.680	9.950	9.950	14,300
2024-12-04	10.000	10.010	9.650	9.860	9.860	35,900
2024-12-03	10.160	10.160	9.910	10.010	10.010	16,100
2024-12-02	10.200	10.350	10.030	10.270	10.270	38,900
2024-11-29	10.200	10.270	10.080	10.220	10.220	2,900
2024-11-28	10.140	10.220	10.080	10.190	10.190	3,700
2024-11-27	10.200	10.270	10.070	10.150	10.150	19,000
2024-11-26	10.510	10.510	10.080	10.200	10.200	24,700
2024-11-25	10.800	10.900	10.420	10.530	10.530	15,500
2024-11-22	10.340	10.990	10.050	10.900	10.900	45,800
2024-11-21	9.860	10.280	9.850	10.270	10.270	50,000
2024-11-20	9.730	9.860	9.730	9.860	9.860	16,600
2024-11-19	9.600	9.740	9.570	9.730	9.730	9,700

← NewerPage 8 of 12 · 674 trading daysOlder →

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.