Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenfire Resources Ltd. Common Shares (NY:GFR)

4.340 +0.150 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 4.300 4.430 4.210 4.340 53,888 +0.15(+3.58%)
May 30, 2025 4.280 4.340 4.180 4.190 30,578 -0.13(-3.01%)
May 29, 2025 4.410 4.520 4.130 4.320 37,601 +0.02(+0.47%)
May 28, 2025 4.360 4.370 4.300 4.300 13,689 +0.02(+0.47%)
May 27, 2025 4.290 4.370 4.220 4.280 51,671 +0.04(+0.94%)
May 23, 2025 4.190 4.290 4.190 4.240 17,079 -0.02(-0.47%)
May 22, 2025 4.360 4.380 4.220 4.260 28,045 -0.12(-2.74%)
May 21, 2025 4.380 4.480 4.380 4.380 23,749 -0.09(-2.01%)
May 20, 2025 4.570 4.570 4.410 4.470 85,659 -0.05(-1.11%)
May 19, 2025 4.360 4.560 4.360 4.520 129,108 +0.05(+1.12%)
May 16, 2025 4.500 4.600 4.300 4.470 191,908 -0.02(-0.45%)
May 15, 2025 4.290 4.790 4.290 4.490 170,807 +0.23(+5.40%)
May 14, 2025 4.200 4.320 4.190 4.260 33,302 -0.01(-0.23%)
May 13, 2025 4.240 4.340 4.210 4.270 60,281 +0.07(+1.67%)
May 12, 2025 4.310 4.505 4.200 4.200 134,680 +0.00(+0.00%)
May 09, 2025 4.370 4.390 4.000 4.200 189,838 -0.20(-4.55%)
May 08, 2025 3.950 4.585 3.930 4.400 323,971 +0.46(+11.68%)
May 07, 2025 4.570 4.570 3.810 3.940 329,759 -0.58(-12.83%)
May 06, 2025 4.750 4.759 4.520 4.520 92,765 -0.12(-2.59%)
May 05, 2025 4.680 4.770 4.550 4.640 60,586 -0.12(-2.52%)
May 02, 2025 4.780 4.840 4.630 4.760 32,801 +0.09(+1.93%)
May 01, 2025 4.610 4.850 4.540 4.670 97,011 +0.01(+0.21%)
Apr 30, 2025 4.700 4.785 4.655 4.660 15,601 -0.06(-1.27%)
Apr 29, 2025 4.890 4.890 4.715 4.720 67,436 -0.28(-5.60%)
Apr 28, 2025 4.975 5.165 4.940 5.000 97,697 +0.01(+0.20%)
Apr 25, 2025 4.800 5.030 4.800 4.990 47,112 +0.08(+1.63%)
Apr 24, 2025 4.890 4.940 4.800 4.910 22,604 +0.03(+0.61%)
Apr 23, 2025 4.990 5.160 4.850 4.880 24,136 -0.16(-3.17%)
Apr 22, 2025 5.000 5.140 4.970 5.040 47,250 +0.09(+1.82%)
Apr 21, 2025 5.130 5.220 4.850 4.950 33,383 -0.22(-4.26%)
Apr 17, 2025 4.990 5.200 4.990 5.170 28,515 +0.18(+3.61%)
Apr 16, 2025 5.120 5.190 4.950 4.990 70,898 +0.04(+0.81%)
Apr 15, 2025 5.120 5.120 4.870 4.950 24,839 -0.05(-1.00%)
Apr 14, 2025 5.130 5.350 4.850 5.000 57,598 +0.09(+1.83%)
Apr 11, 2025 4.850 5.140 4.800 4.910 109,374 +0.05(+1.03%)
Apr 10, 2025 4.980 4.980 4.610 4.860 166,384 -0.22(-4.33%)
Apr 09, 2025 4.840 5.200 4.360 5.080 130,961 +0.33(+6.95%)
Apr 08, 2025 4.670 4.980 4.520 4.750 272,811 +0.32(+7.22%)
Apr 07, 2025 4.560 5.040 4.430 4.430 348,630 -0.32(-6.74%)
Apr 04, 2025 5.240 5.240 4.540 4.750 168,418 -0.69(-12.68%)
Apr 03, 2025 5.810 5.820 5.380 5.440 146,664 -0.56(-9.33%)
Apr 02, 2025 5.920 6.070 5.900 6.000 48,134 +0.01(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.