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

Greenfire Resources Ltd. Common Shares (NY:GFR)

5.160 +0.060 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 5.130 5.270 5.100 5.160 126,452 +0.06(+1.18%)
Aug 28, 2025 5.000 5.120 4.940 5.100 93,454 +0.10(+2.00%)
Aug 27, 2025 4.860 5.040 4.830 5.000 142,395 +0.11(+2.25%)
Aug 26, 2025 4.720 5.000 4.710 4.890 46,270 +0.14(+2.95%)
Aug 25, 2025 4.870 4.990 4.700 4.750 15,695 -0.10(-2.06%)
Aug 22, 2025 4.370 5.010 4.370 4.850 87,411 +0.37(+8.26%)
Aug 21, 2025 4.410 4.636 4.340 4.480 68,239 +0.17(+3.94%)
Aug 20, 2025 4.360 4.360 4.140 4.310 61,818 -0.12(-2.71%)
Aug 19, 2025 4.670 4.670 4.375 4.430 19,274 -0.16(-3.49%)
Aug 18, 2025 4.480 4.640 4.458 4.590 10,616 +0.05(+1.10%)
Aug 15, 2025 4.510 4.605 4.510 4.540 10,527 +0.00(+0.00%)
Aug 14, 2025 4.620 4.690 4.430 4.540 11,224 -0.02(-0.44%)
Aug 13, 2025 4.370 4.630 4.370 4.560 8,331 +0.20(+4.59%)
Aug 12, 2025 4.360 4.460 4.320 4.360 29,377 +0.04(+0.93%)
Aug 11, 2025 4.390 4.480 4.315 4.320 11,543 -0.08(-1.82%)
Aug 08, 2025 4.500 4.500 4.270 4.400 15,449 -0.02(-0.45%)
Aug 07, 2025 4.520 4.730 4.420 4.420 33,810 -0.12(-2.64%)
Aug 06, 2025 4.540 4.660 4.530 4.540 11,846 +0.01(+0.22%)
Aug 05, 2025 4.460 4.570 4.420 4.530 19,035 +0.02(+0.44%)
Aug 04, 2025 4.490 4.590 4.440 4.510 17,683 -0.06(-1.31%)
Aug 01, 2025 4.480 4.600 4.430 4.570 14,093 -0.04(-0.87%)
Jul 31, 2025 4.560 4.660 4.490 4.610 35,564 +0.04(+0.88%)
Jul 30, 2025 4.650 4.708 4.490 4.570 12,160 -0.14(-2.97%)
Jul 29, 2025 4.730 4.730 4.500 4.710 30,081 +0.06(+1.29%)
Jul 28, 2025 4.620 4.690 4.355 4.650 19,217 +0.07(+1.53%)
Jul 25, 2025 4.650 4.650 4.450 4.580 27,133 -0.02(-0.43%)
Jul 24, 2025 4.520 4.670 4.330 4.600 41,820 +0.02(+0.44%)
Jul 23, 2025 4.440 4.580 4.410 4.580 24,891 +0.17(+3.85%)
Jul 22, 2025 4.370 4.430 4.260 4.410 22,262 +0.05(+1.15%)
Jul 21, 2025 4.430 4.510 4.290 4.360 31,480 -0.04(-0.91%)
Jul 18, 2025 4.330 4.400 4.200 4.400 84,951 +0.10(+2.33%)
Jul 17, 2025 4.120 4.300 4.110 4.300 37,493 +0.12(+2.87%)
Jul 16, 2025 4.280 4.280 4.100 4.180 44,663 -0.09(-2.11%)
Jul 15, 2025 4.280 4.350 4.215 4.270 55,178 -0.06(-1.39%)
Jul 14, 2025 4.510 4.510 4.100 4.330 61,409 -0.05(-1.14%)
Jul 11, 2025 4.310 4.410 4.310 4.380 24,500 +0.02(+0.46%)
Jul 10, 2025 4.410 4.460 4.300 4.360 46,506 -0.08(-1.80%)
Jul 09, 2025 4.430 4.480 4.400 4.440 16,200 +0.01(+0.23%)
Jul 08, 2025 4.350 4.550 4.350 4.430 49,604 +0.05(+1.14%)
Jul 07, 2025 4.560 4.580 4.300 4.380 75,880 -0.18(-3.95%)
Jul 03, 2025 4.670 4.680 4.500 4.560 36,965 -0.08(-1.72%)
Jul 02, 2025 4.560 4.625 4.500 4.640 69,827 +0.17(+3.80%)
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.