Greenfire Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.160 | 9.480 | 9.160 | 9.310 | 9.310 | 196,802 |
| 2026-10-15 | 9.310 | 9.370 | 9.080 | 9.130 | 9.130 | 148,800 |
| 2026-10-14 | 9.690 | 9.760 | 9.280 | 9.330 | 9.330 | 179,300 |
| 2026-10-13 | 9.180 | 9.660 | 9.080 | 9.650 | 9.650 | 337,800 |
| 2026-10-09 | 8.930 | 9.270 | 8.920 | 9.080 | 9.080 | 155,700 |
| 2026-10-08 | 8.930 | 9.030 | 8.760 | 8.930 | 8.930 | 223,300 |
| 2026-10-07 | 8.900 | 9.000 | 8.750 | 8.800 | 8.800 | 222,300 |
| 2026-10-06 | 8.490 | 8.890 | 8.400 | 8.800 | 8.800 | 173,100 |
| 2026-10-05 | 8.270 | 8.590 | 8.090 | 8.490 | 8.490 | 328,500 |
| 2026-10-02 | 7.920 | 8.280 | 7.840 | 8.260 | 8.260 | 191,300 |
| 2026-10-01 | 8.060 | 8.060 | 7.910 | 7.980 | 7.980 | 187,400 |
| 2026-09-30 | 8.060 | 8.210 | 7.970 | 8.000 | 8.000 | 102,500 |
| 2026-09-29 | 8.100 | 8.170 | 7.940 | 7.990 | 7.990 | 208,300 |
| 2026-09-28 | 8.420 | 8.420 | 8.170 | 8.170 | 8.170 | 128,200 |
| 2026-09-25 | 8.610 | 8.620 | 8.300 | 8.340 | 8.340 | 161,300 |
| 2026-09-24 | 8.650 | 8.950 | 8.630 | 8.770 | 8.770 | 225,400 |
| 2026-09-23 | 9.000 | 9.010 | 8.600 | 8.610 | 8.610 | 396,200 |
| 2026-09-22 | 8.960 | 8.980 | 8.750 | 8.900 | 8.900 | 300,100 |
| 2026-09-21 | 9.210 | 9.210 | 8.870 | 9.100 | 9.100 | 270,500 |
| 2026-09-18 | 9.400 | 9.430 | 9.180 | 9.290 | 9.290 | 341,000 |
| 2026-09-17 | 9.040 | 9.360 | 8.910 | 9.360 | 9.360 | 237,800 |
| 2026-09-16 | 9.570 | 9.690 | 9.010 | 9.130 | 9.130 | 368,300 |
| 2026-09-15 | 9.250 | 9.780 | 9.250 | 9.650 | 9.650 | 474,400 |
| 2026-09-14 | 9.050 | 9.260 | 9.030 | 9.200 | 9.200 | 471,100 |
| 2026-09-11 | 8.640 | 9.050 | 8.550 | 9.000 | 9.000 | 628,900 |
| 2026-09-10 | 8.980 | 8.980 | 8.600 | 8.670 | 8.670 | 543,300 |
| 2026-09-09 | 8.650 | 9.085 | 8.580 | 8.850 | 8.850 | 749,500 |
| 2026-09-08 | 8.620 | 8.750 | 8.520 | 8.590 | 8.590 | 573,200 |
| 2026-09-04 | 8.550 | 8.580 | 8.420 | 8.550 | 8.550 | 187,500 |
| 2026-09-03 | 8.540 | 8.620 | 8.490 | 8.570 | 8.570 | 294,300 |
| 2026-09-02 | 8.690 | 8.730 | 8.450 | 8.540 | 8.540 | 846,900 |
| 2026-09-01 | 8.610 | 8.735 | 8.470 | 8.730 | 8.730 | 875,400 |
| 2026-08-31 | 8.500 | 8.710 | 8.420 | 8.550 | 8.550 | 321,700 |
| 2026-08-28 | 8.560 | 8.560 | 8.310 | 8.430 | 8.430 | 160,800 |
| 2026-08-27 | 8.460 | 8.520 | 8.270 | 8.500 | 8.500 | 150,300 |
| 2026-08-26 | 8.570 | 8.655 | 8.440 | 8.510 | 8.510 | 319,200 |
| 2026-08-25 | 8.670 | 8.755 | 8.580 | 8.590 | 8.590 | 317,003 |
| 2026-08-24 | 8.790 | 8.960 | 8.740 | 8.850 | 8.850 | 64,103 |
| 2026-08-21 | 8.880 | 9.040 | 8.810 | 8.920 | 8.920 | 207,000 |
| 2026-08-20 | 8.690 | 8.900 | 8.640 | 8.820 | 8.820 | 348,100 |
| 2026-08-19 | 8.865 | 8.865 | 8.510 | 8.570 | 8.570 | 58,500 |
| 2026-08-18 | 8.960 | 9.030 | 8.720 | 8.930 | 8.930 | 131,100 |
| 2026-08-17 | 8.340 | 9.000 | 8.340 | 8.950 | 8.950 | 142,000 |
| 2026-08-14 | 9.490 | 9.780 | 9.490 | 9.630 | 9.630 | 113,000 |
| 2026-08-13 | 9.840 | 9.890 | 9.480 | 9.490 | 9.490 | 52,900 |
| 2026-08-12 | 9.310 | 9.960 | 9.170 | 9.880 | 9.880 | 164,600 |
| 2026-08-11 | 9.130 | 9.300 | 9.010 | 9.270 | 9.270 | 60,000 |
| 2026-08-10 | 8.850 | 9.200 | 8.700 | 9.080 | 9.080 | 89,600 |
| 2026-08-07 | 8.910 | 8.910 | 8.530 | 8.610 | 8.610 | 39,100 |
| 2026-08-06 | 8.280 | 9.030 | 8.280 | 9.020 | 9.020 | 105,400 |
| 2026-08-05 | 8.450 | 8.450 | 8.070 | 8.200 | 8.200 | 61,100 |
| 2026-08-04 | 8.790 | 8.800 | 8.360 | 8.420 | 8.420 | 81,900 |
| 2026-07-31 | 8.780 | 9.070 | 8.780 | 8.870 | 8.870 | 52,800 |
| 2026-07-30 | 8.810 | 8.870 | 8.660 | 8.830 | 8.830 | 33,800 |
| 2026-07-29 | 8.830 | 8.930 | 8.750 | 8.790 | 8.790 | 61,800 |
| 2026-07-28 | 8.750 | 8.750 | 8.510 | 8.710 | 8.710 | 110,000 |
| 2026-07-27 | 9.050 | 9.070 | 8.720 | 8.770 | 8.770 | 46,700 |
| 2026-07-24 | 9.310 | 9.330 | 9.050 | 9.140 | 9.140 | 116,400 |
| 2026-07-23 | 9.400 | 9.540 | 9.310 | 9.320 | 9.320 | 109,200 |
| 2026-07-22 | 9.110 | 9.400 | 9.110 | 9.320 | 9.320 | 136,100 |
Page 1 of 12 · 673 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.