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)

4.520 +0.110 (+2.49%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jul 23, 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 (%)
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 4.640 4.500 4.640 69,827 +0.17(+3.80%)
Jul 01, 2025 4.440 4.500 4.300 4.470 69,524 +0.01(+0.22%)
Jun 30, 2025 4.600 4.600 4.420 4.460 77,779 -0.09(-1.98%)
Jun 27, 2025 4.640 4.640 4.430 4.550 54,227 -0.02(-0.44%)
Jun 26, 2025 4.440 4.620 4.415 4.570 20,608 +0.12(+2.70%)
Jun 25, 2025 4.590 4.628 4.450 4.450 65,256 -0.14(-3.05%)
Jun 24, 2025 4.790 4.790 4.550 4.590 38,812 -0.22(-4.57%)
Jun 23, 2025 4.890 5.100 4.640 4.810 57,262 -0.08(-1.64%)
Jun 20, 2025 4.950 4.965 4.870 4.890 43,048 -0.05(-1.01%)
Jun 18, 2025 4.890 4.990 4.760 4.940 25,557 -0.02(-0.40%)
Jun 17, 2025 5.100 5.120 4.920 4.960 26,649 -0.10(-1.98%)
Jun 16, 2025 5.170 5.170 4.980 5.060 47,151 -0.06(-1.17%)
Jun 13, 2025 5.000 5.140 4.880 5.120 53,673 +0.30(+6.22%)
Jun 12, 2025 4.900 4.950 4.770 4.820 32,874 +0.00(+0.00%)
Jun 11, 2025 4.620 4.840 4.620 4.820 178,292 +0.23(+5.01%)
Jun 10, 2025 4.520 4.690 4.520 4.590 24,735 +0.05(+1.10%)
Jun 09, 2025 4.500 4.560 4.490 4.540 83,713 +0.00(+0.00%)
Jun 06, 2025 4.470 4.560 4.470 4.540 46,326 +0.16(+3.65%)
Jun 05, 2025 4.370 4.440 4.330 4.380 32,885 +0.02(+0.46%)
Jun 04, 2025 4.360 4.530 4.310 4.360 48,890 -0.03(-0.68%)
Jun 03, 2025 4.320 4.445 4.320 4.390 49,802 +0.05(+1.15%)
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%)
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.