Greenfire Resources Ltd. (GFR) Historical Stock Data
4.66 ↓0.06 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFR is down -0.09% a day on average. There have been 15 days where Greenfire Resources Ltd. closed green and 15 days where GFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4.70 | 4.66 | ↓$0.04 (-0.85%) | 4.66 | 4.79 | 15.60K |
| 2025-04-29 | 4.89 | 4.72 | ↓$0.17 (-3.48%) | 4.72 | 4.89 | 67.44K |
| 2025-04-28 | 4.98 | 5.00 | ↑$0.03 (0.50%) | 4.94 | 5.17 | 97.70K |
| 2025-04-25 | 4.80 | 4.99 | ↑$0.19 (3.96%) | 4.80 | 5.03 | 47.11K |
| 2025-04-24 | 4.89 | 4.91 | ↑$0.02 (0.41%) | 4.80 | 4.94 | 22.60K |
| 2025-04-23 | 4.99 | 4.88 | ↓$0.11 (-2.20%) | 4.85 | 5.16 | 24.14K |
| 2025-04-22 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.97 | 5.14 | 47.25K |
| 2025-04-21 | 5.13 | 4.95 | ↓$0.18 (-3.51%) | 4.85 | 5.22 | 33.38K |
| 2025-04-17 | 4.99 | 5.17 | ↑$0.18 (3.61%) | 4.99 | 5.20 | 28.52K |
| 2025-04-16 | 5.12 | 4.99 | ↓$0.13 (-2.58%) | 4.95 | 5.19 | 70.90K |
| 2025-04-15 | 5.12 | 4.95 | ↓$0.17 (-3.32%) | 4.87 | 5.12 | 24.84K |
| 2025-04-14 | 5.13 | 5.00 | ↓$0.13 (-2.53%) | 4.85 | 5.35 | 57.60K |
| 2025-04-11 | 4.85 | 4.91 | ↑$0.06 (1.24%) | 4.80 | 5.14 | 109.37K |
| 2025-04-10 | 4.98 | 4.86 | ↓$0.12 (-2.41%) | 4.61 | 4.98 | 166.38K |
| 2025-04-09 | 4.84 | 5.08 | ↑$0.24 (4.96%) | 4.36 | 5.20 | 130.96K |
| 2025-04-08 | 4.67 | 4.75 | ↑$0.08 (1.71%) | 4.52 | 4.98 | 272.81K |
| 2025-04-07 | 4.56 | 4.43 | ↓$0.13 (-2.85%) | 4.43 | 5.06 | 348.63K |
| 2025-04-04 | 5.24 | 4.75 | ↓$0.49 (-9.35%) | 4.41 | 5.24 | 309.73K |
| 2025-04-03 | 5.81 | 5.44 | ↓$0.37 (-6.37%) | 5.38 | 5.82 | 146.66K |
| 2025-04-02 | 5.92 | 6.00 | ↑$0.08 (1.35%) | 5.90 | 6.07 | 48.13K |
| 2025-04-01 | 5.81 | 5.99 | ↑$0.18 (3.10%) | 5.81 | 6.12 | 129.57K |
| 2025-03-31 | 5.50 | 5.87 | ↑$0.37 (6.73%) | 5.49 | 5.92 | 58.35K |
| 2025-03-28 | 5.68 | 5.52 | ↓$0.16 (-2.82%) | 5.44 | 5.68 | 51.88K |
| 2025-03-27 | 5.39 | 5.60 | ↑$0.21 (3.90%) | 5.36 | 5.60 | 32.77K |
| 2025-03-26 | 5.57 | 5.36 | ↓$0.21 (-3.77%) | 5.31 | 5.64 | 52.85K |
| 2025-03-25 | 5.48 | 5.53 | ↑$0.05 (0.91%) | 5.45 | 5.77 | 222.08K |
| 2025-03-24 | 5.25 | 5.59 | ↑$0.34 (6.48%) | 5.18 | 5.61 | 100.89K |
| 2025-03-21 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.02 | 5.24 | 232.46K |
| 2025-03-20 | 4.97 | 5.19 | ↑$0.22 (4.43%) | 4.97 | 5.21 | 59.86K |
| 2025-03-19 | 5.17 | 5.15 | ↓$0.02 (-0.39%) | 5.11 | 5.22 | 181.60K |
Create an account or log in to view more rows.
$GFR Fake dip news.
$GFR what happens?
$GFR coming now
$GFR I like it
$GFR Burn burn burn
$GFR gap it slap it ask it !
$GFR Stair stepping nicely
$GFR News?
$GFR LFFGG
$GFR has just been halted from trading.