Greenfire Resources Ltd. (GFR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 5.75 | 5.82 | 5.70 | 5.80 | 5.80 | 4,899 |
| 06 Jun 2024 | 5.65 | 5.79 | 5.65 | 5.70 | 5.70 | 16,500 |
| 05 Jun 2024 | 5.90 | 5.90 | 5.67 | 5.70 | 5.70 | 4,900 |
| 04 Jun 2024 | 5.97 | 5.97 | 5.77 | 5.84 | 5.84 | 13,100 |
| 03 Jun 2024 | 6.02 | 6.02 | 5.91 | 5.94 | 5.94 | 11,800 |
| 31 May 2024 | 6.02 | 6.03 | 5.95 | 6.01 | 6.01 | 38,700 |
| 30 May 2024 | 6.05 | 6.05 | 5.98 | 5.98 | 5.98 | 30,100 |
| 29 May 2024 | 6.02 | 6.05 | 5.94 | 6.02 | 6.02 | 32,200 |
| 28 May 2024 | 6.00 | 6.01 | 5.96 | 6.00 | 6.00 | 63,000 |
| 24 May 2024 | 5.97 | 6.09 | 5.95 | 5.98 | 5.98 | 59,200 |
| 23 May 2024 | 6.05 | 6.05 | 5.92 | 5.95 | 5.95 | 3,300 |
| 22 May 2024 | 6.09 | 6.09 | 5.91 | 5.98 | 5.98 | 44,800 |
| 21 May 2024 | 6.17 | 6.17 | 5.93 | 6.02 | 6.02 | 55,500 |
| 20 May 2024 | 6.04 | 6.23 | 6.04 | 6.13 | 6.13 | 56,600 |
| 17 May 2024 | 6.05 | 6.05 | 5.93 | 5.93 | 5.93 | 5,700 |
| 16 May 2024 | 6.00 | 6.16 | 5.98 | 6.03 | 6.03 | 178,800 |
| 15 May 2024 | 5.96 | 6.00 | 5.93 | 5.97 | 5.97 | 47,500 |
| 14 May 2024 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | 7,000 |
| 13 May 2024 | 6.00 | 6.07 | 5.97 | 5.97 | 5.97 | 26,000 |
| 10 May 2024 | 5.96 | 6.00 | 5.88 | 5.98 | 5.98 | 54,400 |
| 09 May 2024 | 5.87 | 5.98 | 5.83 | 5.88 | 5.88 | 89,400 |
| 08 May 2024 | 5.87 | 5.87 | 5.76 | 5.87 | 5.87 | 15,300 |
| 07 May 2024 | 5.73 | 5.93 | 5.73 | 5.81 | 5.81 | 9,400 |
| 06 May 2024 | 5.90 | 5.97 | 5.85 | 5.90 | 5.90 | 53,800 |
| 03 May 2024 | 5.93 | 5.93 | 5.75 | 5.79 | 5.79 | 11,800 |
| 02 May 2024 | 5.87 | 5.89 | 5.74 | 5.85 | 5.85 | 3,000 |
| 01 May 2024 | 5.90 | 5.92 | 5.68 | 5.75 | 5.75 | 14,300 |
| 30 Apr 2024 | 6.04 | 6.04 | 5.75 | 5.79 | 5.79 | 4,800 |
| 29 Apr 2024 | 6.15 | 6.15 | 5.92 | 5.96 | 5.96 | 2,900 |
| 26 Apr 2024 | 5.89 | 6.09 | 5.75 | 6.09 | 6.09 | 4,200 |
| 25 Apr 2024 | 5.79 | 5.83 | 5.74 | 5.80 | 5.80 | 2,700 |
| 24 Apr 2024 | 6.02 | 6.02 | 5.65 | 5.72 | 5.72 | 6,000 |
| 23 Apr 2024 | 5.75 | 5.99 | 5.52 | 5.99 | 5.99 | 6,900 |
| 22 Apr 2024 | 6.24 | 6.24 | 5.50 | 5.51 | 5.51 | 73,100 |
| 19 Apr 2024 | 6.32 | 6.32 | 6.11 | 6.19 | 6.19 | 10,700 |
| 18 Apr 2024 | 6.40 | 6.40 | 6.24 | 6.28 | 6.28 | 32,300 |
| 17 Apr 2024 | 6.37 | 6.40 | 6.28 | 6.34 | 6.34 | 24,100 |
| 16 Apr 2024 | 6.40 | 6.40 | 6.30 | 6.32 | 6.32 | 2,400 |
| 15 Apr 2024 | 6.40 | 6.40 | 6.31 | 6.35 | 6.35 | 9,800 |
| 12 Apr 2024 | 6.40 | 6.40 | 6.29 | 6.34 | 6.34 | 7,600 |
| 11 Apr 2024 | 6.50 | 6.50 | 6.31 | 6.35 | 6.35 | 26,200 |
| 10 Apr 2024 | 6.44 | 6.44 | 6.29 | 6.44 | 6.44 | 30,000 |
| 09 Apr 2024 | 6.40 | 6.40 | 6.28 | 6.37 | 6.37 | 27,500 |
| 08 Apr 2024 | 6.57 | 6.57 | 6.28 | 6.43 | 6.43 | 24,400 |
| 05 Apr 2024 | 6.30 | 6.56 | 6.30 | 6.50 | 6.50 | 41,000 |
| 04 Apr 2024 | 6.21 | 6.41 | 6.21 | 6.30 | 6.30 | 60,700 |
| 03 Apr 2024 | 6.07 | 6.24 | 6.07 | 6.22 | 6.22 | 71,000 |
| 02 Apr 2024 | 6.00 | 6.18 | 6.00 | 6.16 | 6.16 | 107,300 |
| 01 Apr 2024 | 5.94 | 6.04 | 5.85 | 5.99 | 5.99 | 70,100 |
| 28 Mar 2024 | 5.99 | 6.09 | 5.95 | 5.97 | 5.97 | 54,900 |
| 27 Mar 2024 | 5.87 | 6.12 | 5.87 | 6.00 | 6.00 | 118,000 |
| 26 Mar 2024 | 6.01 | 6.01 | 5.86 | 5.98 | 5.98 | 36,700 |
| 25 Mar 2024 | 6.03 | 6.11 | 5.77 | 6.02 | 6.02 | 136,200 |
| 22 Mar 2024 | 5.96 | 6.09 | 5.90 | 5.96 | 5.96 | 45,800 |
| 21 Mar 2024 | 5.77 | 6.17 | 5.77 | 6.00 | 6.00 | 75,100 |
| 20 Mar 2024 | 5.86 | 6.26 | 5.66 | 5.75 | 5.75 | 42,600 |
| 19 Mar 2024 | 5.10 | 5.77 | 5.10 | 5.76 | 5.76 | 21,800 |
| 18 Mar 2024 | 5.12 | 5.18 | 5.08 | 5.09 | 5.09 | 2,600 |
| 15 Mar 2024 | 5.03 | 5.20 | 5.03 | 5.08 | 5.08 | 1,300 |
| 14 Mar 2024 | 5.17 | 5.17 | 5.01 | 5.10 | 5.10 | 4,800 |
| 13 Mar 2024 | 5.06 | 5.24 | 5.00 | 5.24 | 5.24 | 73,300 |
| 12 Mar 2024 | 5.04 | 5.11 | 4.90 | 5.03 | 5.03 | 4,000 |
| 11 Mar 2024 | 5.02 | 5.03 | 4.91 | 5.03 | 5.03 | 800 |
| 08 Mar 2024 | 5.01 | 5.16 | 5.01 | 5.15 | 5.15 | 3,200 |
| 07 Mar 2024 | 5.15 | 5.27 | 4.99 | 5.20 | 5.20 | 4,300 |
| 06 Mar 2024 | 5.03 | 5.27 | 5.03 | 5.24 | 5.24 | 800 |
| 05 Mar 2024 | 4.96 | 5.29 | 4.86 | 5.16 | 5.16 | 18,000 |
| 04 Mar 2024 | 5.40 | 5.40 | 4.71 | 4.96 | 4.96 | 49,500 |
| 01 Mar 2024 | 4.93 | 5.32 | 4.93 | 5.30 | 5.30 | 91,300 |
| 29 Feb 2024 | 4.80 | 5.21 | 4.80 | 5.04 | 5.04 | 9,200 |
| 28 Feb 2024 | 4.85 | 4.99 | 4.85 | 4.88 | 4.88 | 13,100 |
| 27 Feb 2024 | 4.68 | 4.98 | 4.68 | 4.86 | 4.86 | 18,000 |
| 26 Feb 2024 | 4.93 | 4.95 | 4.71 | 4.80 | 4.80 | 63,700 |
| 23 Feb 2024 | 5.10 | 5.15 | 4.91 | 4.94 | 4.94 | 66,700 |
| 22 Feb 2024 | 5.14 | 5.22 | 4.95 | 5.14 | 5.14 | 36,900 |
| 21 Feb 2024 | 5.29 | 5.45 | 5.12 | 5.12 | 5.12 | 15,700 |
| 20 Feb 2024 | 5.40 | 5.60 | 5.29 | 5.40 | 5.40 | 13,000 |
| 16 Feb 2024 | 5.37 | 5.50 | 5.20 | 5.45 | 5.45 | 5,400 |
| 15 Feb 2024 | 5.36 | 5.55 | 5.36 | 5.49 | 5.49 | 2,900 |
| 14 Feb 2024 | 5.45 | 5.59 | 5.36 | 5.45 | 5.45 | 7,500 |
| 13 Feb 2024 | 5.29 | 5.66 | 5.29 | 5.50 | 5.50 | 3,200 |
| 12 Feb 2024 | 5.48 | 5.70 | 5.34 | 5.44 | 5.44 | 12,000 |
| 09 Feb 2024 | 5.45 | 5.87 | 5.45 | 5.50 | 5.50 | 21,100 |
| 08 Feb 2024 | 5.20 | 5.50 | 5.20 | 5.37 | 5.37 | 1,700 |
| 07 Feb 2024 | 5.50 | 5.55 | 5.27 | 5.45 | 5.45 | 2,900 |
| 06 Feb 2024 | 5.75 | 5.97 | 5.48 | 5.48 | 5.48 | 5,000 |
| 05 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 500 |
| 02 Feb 2024 | 5.75 | 5.97 | 5.51 | 5.60 | 5.60 | 15,500 |
| 01 Feb 2024 | 5.55 | 5.75 | 5.43 | 5.74 | 5.74 | 19,100 |
| 31 Jan 2024 | 5.55 | 5.74 | 5.55 | 5.60 | 5.60 | 2,400 |
| 30 Jan 2024 | 5.52 | 5.75 | 5.52 | 5.75 | 5.75 | 4,600 |
| 29 Jan 2024 | 5.50 | 5.60 | 5.50 | 5.52 | 5.52 | 1,400 |
| 26 Jan 2024 | 5.66 | 5.72 | 5.50 | 5.50 | 5.50 | 1,800 |
| 25 Jan 2024 | 5.94 | 5.94 | 5.51 | 5.51 | 5.51 | 6,000 |
| 24 Jan 2024 | 5.79 | 6.19 | 5.71 | 5.90 | 5.90 | 9,600 |
| 23 Jan 2024 | 5.71 | 5.95 | 5.71 | 5.93 | 5.93 | 2,100 |
| 22 Jan 2024 | 6.06 | 6.15 | 5.93 | 6.15 | 6.15 | 2,000 |
| 19 Jan 2024 | 6.26 | 6.26 | 5.75 | 5.93 | 5.93 | 28,200 |
| 18 Jan 2024 | 6.16 | 6.17 | 6.11 | 6.12 | 6.12 | 8,200 |
| 17 Jan 2024 | 5.93 | 6.28 | 5.93 | 6.15 | 6.15 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.