Greenfire Resources Ltd. (GFR)
7.09
-0.11 (-1.53%)
At close: Jan 15, 2025, 11:41 AM
GFR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.14 | 7.27 | 7.07 | 7.20 | 0.04 | 0.56% | 60,836 |
| Jan 13, 2025 | 7.07 | 7.20 | 7.04 | 7.16 | 0.09 | 1.27% | 126,100 |
| Jan 10, 2025 | 7.13 | 7.16 | 6.93 | 7.07 | -0.05 | -0.70% | 160,131 |
| Jan 8, 2025 | 7.06 | 7.15 | 7.03 | 7.12 | -0.05 | -0.70% | 30,828 |
| Jan 7, 2025 | 7.17 | 7.22 | 7.08 | 7.17 | -0.02 | -0.28% | 50,800 |
| Jan 6, 2025 | 7.20 | 7.27 | 7.14 | 7.19 | 0.02 | 0.28% | 69,200 |
| Jan 3, 2025 | 7.28 | 7.38 | 7.07 | 7.17 | -0.10 | -1.38% | 63,154 |
| Jan 2, 2025 | 7.07 | 7.30 | 7.07 | 7.27 | 0.21 | 2.97% | 84,344 |
| Dec 31, 2024 | 7.01 | 7.14 | 6.86 | 7.06 | 0.07 | 1.00% | 156,700 |
| Dec 30, 2024 | 6.90 | 7.10 | 6.86 | 6.99 | 0.03 | 0.43% | 53,600 |
| Dec 27, 2024 | 7.03 | 7.06 | 6.84 | 6.96 | -0.10 | -1.42% | 147,600 |
| Dec 26, 2024 | 6.98 | 7.09 | 6.86 | 7.06 | 0.05 | 0.71% | 59,400 |
| Dec 24, 2024 | 6.93 | 7.03 | 6.57 | 7.01 | 0.81 | 13.06% | 158,300 |
| Dec 23, 2024 | 6.12 | 6.23 | 6.09 | 6.20 | 0.11 | 1.81% | 39,031 |
| Dec 20, 2024 | 6.13 | 6.22 | 5.97 | 6.09 | -0.07 | -1.14% | 77,100 |
| Dec 19, 2024 | 6.28 | 6.32 | 6.04 | 6.16 | -0.17 | -2.69% | 135,210 |
| Dec 18, 2024 | 6.46 | 6.47 | 6.30 | 6.33 | -0.18 | -2.76% | 92,800 |
| Dec 17, 2024 | 6.42 | 6.52 | 6.28 | 6.51 | 0.03 | 0.46% | 114,425 |
| Dec 16, 2024 | 6.68 | 6.68 | 6.45 | 6.48 | -0.22 | -3.28% | 62,003 |
| Dec 13, 2024 | 6.81 | 6.81 | 6.60 | 6.70 | -0.06 | -0.89% | 85,215 |
| Dec 12, 2024 | 7.00 | 7.00 | 6.71 | 6.76 | -0.20 | -2.87% | 44,000 |
| Dec 11, 2024 | 7.00 | 7.05 | 6.83 | 6.96 | 0.00 | 0.00% | 120,500 |
| Dec 10, 2024 | 7.15 | 7.15 | 6.94 | 6.96 | -0.12 | -1.69% | 39,043 |
| Dec 9, 2024 | 7.16 | 7.33 | 7.00 | 7.08 | 0.06 | 0.85% | 152,617 |
| Dec 6, 2024 | 7.09 | 7.09 | 6.52 | 7.02 | 0.07 | 1.01% | 158,500 |
| Dec 5, 2024 | 7.00 | 7.00 | 6.88 | 6.95 | -0.02 | -0.29% | 51,226 |
| Dec 4, 2024 | 7.10 | 7.13 | 6.85 | 6.97 | -0.17 | -2.38% | 186,000 |
| Dec 3, 2024 | 7.24 | 7.25 | 7.05 | 7.14 | -0.13 | -1.79% | 106,300 |
| Dec 2, 2024 | 7.34 | 7.37 | 7.12 | 7.27 | -0.03 | -0.41% | 196,117 |
| Nov 29, 2024 | 7.22 | 7.32 | 7.20 | 7.30 | 0.07 | 0.97% | 26,317 |
| Nov 27, 2024 | 7.29 | 7.32 | 7.19 | 7.23 | 0.01 | 0.14% | 32,439 |
| Nov 26, 2024 | 7.44 | 7.44 | 7.19 | 7.22 | -0.33 | -4.37% | 157,202 |
| Nov 25, 2024 | 7.84 | 7.84 | 7.43 | 7.55 | -0.20 | -2.58% | 81,641 |
| Nov 22, 2024 | 7.36 | 7.87 | 7.22 | 7.75 | 0.37 | 5.01% | 174,700 |
| Nov 21, 2024 | 6.99 | 7.38 | 6.99 | 7.38 | 0.35 | 4.98% | 235,045 |
| Nov 20, 2024 | 6.93 | 7.05 | 6.93 | 7.03 | 0.06 | 0.86% | 78,404 |
| Nov 19, 2024 | 6.81 | 6.98 | 6.81 | 6.97 | 0.03 | 0.43% | 38,400 |
| Nov 18, 2024 | 6.81 | 7.04 | 6.81 | 6.94 | -0.03 | -0.43% | 141,433 |
| Nov 15, 2024 | 7.24 | 7.24 | 6.80 | 6.97 | -0.29 | -3.99% | 160,220 |
| Nov 14, 2024 | 7.12 | 7.27 | 7.10 | 7.26 | 0.09 | 1.26% | 124,100 |
| Nov 13, 2024 | 7.01 | 7.17 | 6.91 | 7.17 | 0.04 | 0.56% | 68,800 |
| Nov 12, 2024 | 7.17 | 7.29 | 7.05 | 7.13 | -0.16 | -2.19% | 59,118 |
| Nov 11, 2024 | 7.73 | 7.73 | 7.15 | 7.29 | -0.37 | -4.83% | 146,815 |
| Nov 8, 2024 | 7.69 | 7.80 | 7.64 | 7.66 | -0.11 | -1.42% | 168,527 |
| Nov 7, 2024 | 7.84 | 7.95 | 7.61 | 7.77 | -0.06 | -0.77% | 225,424 |
| Nov 6, 2024 | 7.83 | 7.86 | 7.69 | 7.83 | 0.15 | 1.95% | 61,016 |
| Nov 5, 2024 | 7.49 | 7.82 | 7.47 | 7.68 | 0.22 | 2.95% | 64,731 |
| Nov 4, 2024 | 7.03 | 7.49 | 6.96 | 7.46 | 0.44 | 6.27% | 262,100 |
| Nov 1, 2024 | 7.16 | 7.19 | 7.02 | 7.02 | -0.08 | -1.13% | 80,401 |
| Oct 31, 2024 | 7.14 | 7.16 | 7.05 | 7.10 | -0.02 | -0.28% | 118,930 |