Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 9.800 | 9.840 | 9.600 | 9.700 | 9.700 | 32,800 |
| 2024-11-15 | 10.260 | 10.260 | 9.630 | 9.830 | 9.830 | 58,000 |
| 2024-11-14 | 9.940 | 10.180 | 9.930 | 10.140 | 10.140 | 48,300 |
| 2024-11-13 | 9.970 | 9.970 | 9.640 | 9.950 | 9.950 | 30,700 |
| 2024-11-12 | 9.990 | 10.250 | 9.800 | 9.940 | 9.940 | 19,700 |
| 2024-11-11 | 10.660 | 10.670 | 9.970 | 10.150 | 10.150 | 8,300 |
| 2024-11-08 | 10.620 | 10.800 | 10.620 | 10.650 | 10.650 | 67,200 |
| 2024-11-07 | 10.960 | 11.070 | 10.600 | 10.710 | 10.710 | 165,700 |
| 2024-11-06 | 10.750 | 10.970 | 10.710 | 10.970 | 10.970 | 16,900 |
| 2024-11-05 | 10.640 | 10.810 | 10.480 | 10.630 | 10.630 | 29,300 |
| 2024-11-04 | 9.810 | 10.420 | 9.680 | 10.420 | 10.420 | 44,600 |
| 2024-11-01 | 9.810 | 10.000 | 9.800 | 9.800 | 9.800 | 15,900 |
| 2024-10-31 | 9.890 | 9.950 | 9.810 | 9.820 | 9.820 | 23,700 |
| 2024-10-30 | 10.090 | 10.090 | 9.870 | 9.930 | 9.930 | 8,800 |
| 2024-10-29 | 10.070 | 10.070 | 9.800 | 9.980 | 9.980 | 15,100 |
| 2024-10-28 | 9.950 | 9.950 | 9.760 | 9.870 | 9.870 | 12,600 |
| 2024-10-25 | 9.740 | 9.990 | 9.650 | 9.990 | 9.990 | 8,300 |
| 2024-10-24 | 9.790 | 9.790 | 9.580 | 9.660 | 9.660 | 73,200 |
| 2024-10-23 | 9.900 | 9.940 | 9.810 | 9.930 | 9.930 | 14,200 |
| 2024-10-22 | 10.260 | 10.260 | 9.920 | 9.960 | 9.960 | 34,200 |
| 2024-10-21 | 10.190 | 10.190 | 9.930 | 10.000 | 10.000 | 9,600 |
| 2024-10-18 | 10.250 | 10.250 | 9.840 | 9.990 | 9.990 | 14,800 |
| 2024-10-17 | 10.130 | 10.180 | 10.000 | 10.050 | 10.050 | 15,400 |
| 2024-10-16 | 10.310 | 10.310 | 10.000 | 10.000 | 10.000 | 14,300 |
| 2024-10-15 | 11.000 | 11.000 | 10.330 | 10.400 | 10.400 | 97,500 |
| 2024-10-11 | 10.950 | 10.970 | 10.840 | 10.970 | 10.970 | 11,200 |
| 2024-10-10 | 10.800 | 11.040 | 10.740 | 10.970 | 10.970 | 14,700 |
| 2024-10-09 | 10.630 | 10.830 | 10.630 | 10.790 | 10.790 | 16,800 |
| 2024-10-08 | 10.740 | 10.790 | 10.660 | 10.700 | 10.700 | 50,000 |
| 2024-10-07 | 10.460 | 10.750 | 10.310 | 10.750 | 10.750 | 66,900 |
| 2024-10-04 | 10.250 | 10.360 | 10.110 | 10.230 | 10.230 | 39,300 |
| 2024-10-03 | 10.190 | 10.270 | 10.130 | 10.250 | 10.250 | 52,700 |
| 2024-10-02 | 10.190 | 10.200 | 9.980 | 10.100 | 10.100 | 11,700 |
| 2024-10-01 | 10.140 | 10.200 | 10.050 | 10.110 | 10.110 | 17,600 |
| 2024-09-30 | 10.130 | 10.150 | 9.990 | 10.070 | 10.070 | 7,000 |
| 2024-09-27 | 9.900 | 10.200 | 9.850 | 9.920 | 9.920 | 15,600 |
| 2024-09-26 | 10.170 | 10.170 | 9.720 | 10.030 | 10.030 | 30,000 |
| 2024-09-25 | 10.360 | 10.360 | 9.890 | 10.240 | 10.240 | 24,000 |
| 2024-09-24 | 10.300 | 10.500 | 10.270 | 10.270 | 10.270 | 22,600 |
| 2024-09-23 | 10.200 | 10.370 | 10.200 | 10.300 | 10.300 | 8,900 |
| 2024-09-20 | 10.300 | 10.370 | 10.140 | 10.370 | 10.370 | 24,200 |
| 2024-09-19 | 10.290 | 10.400 | 10.120 | 10.350 | 10.350 | 238,800 |
| 2024-09-18 | 10.250 | 10.340 | 10.000 | 10.200 | 10.200 | 48,200 |
| 2024-09-17 | 9.960 | 10.610 | 9.940 | 10.240 | 10.240 | 169,600 |
| 2024-09-16 | 8.610 | 10.270 | 8.610 | 10.000 | 10.000 | 128,200 |
| 2024-09-13 | 8.840 | 8.980 | 8.510 | 8.510 | 8.510 | 20,200 |
| 2024-09-12 | 8.590 | 8.950 | 8.590 | 8.950 | 8.950 | 15,400 |
| 2024-09-11 | 8.910 | 8.920 | 8.240 | 8.510 | 8.510 | 13,900 |
| 2024-09-10 | 9.490 | 9.490 | 8.770 | 8.990 | 8.990 | 14,700 |
| 2024-09-09 | 9.260 | 9.310 | 9.010 | 9.010 | 9.010 | 5,000 |
| 2024-09-06 | 9.510 | 9.600 | 9.290 | 9.300 | 9.300 | 24,000 |
| 2024-09-05 | 9.700 | 9.720 | 9.400 | 9.600 | 9.600 | 33,800 |
| 2024-09-04 | 9.840 | 9.840 | 9.630 | 9.630 | 9.630 | 6,700 |
| 2024-09-03 | 9.820 | 9.970 | 9.630 | 9.940 | 9.940 | 24,900 |
| 2024-08-30 | 9.770 | 10.150 | 9.740 | 10.000 | 10.000 | 13,500 |
| 2024-08-29 | 9.870 | 10.020 | 9.870 | 10.010 | 10.010 | 13,300 |
| 2024-08-28 | 9.640 | 10.000 | 9.630 | 10.000 | 10.000 | 5,000 |
| 2024-08-27 | 9.920 | 9.970 | 9.580 | 9.650 | 9.650 | 7,100 |
| 2024-08-26 | 10.010 | 10.070 | 9.850 | 10.070 | 10.070 | 8,700 |
| 2024-08-23 | 9.590 | 10.000 | 9.590 | 10.000 | 10.000 | 14,500 |
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.