Greenfire Resources Ltd. (GFR) Historical Stock Data
7.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFR is down -0.48% a day on average. There have been 12 days where Greenfire Resources Ltd. closed green and 18 days where GFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.93 | 7.03 | ↑$0.10 (1.44%) | 6.93 | 7.05 | 78.40K |
| 2024-11-19 | 6.81 | 6.97 | ↑$0.16 (2.35%) | 6.81 | 6.98 | 38.37K |
| 2024-11-18 | 6.81 | 6.94 | ↑$0.13 (1.91%) | 6.81 | 7.04 | 141.43K |
| 2024-11-15 | 7.24 | 6.97 | ↓$0.27 (-3.73%) | 6.80 | 7.24 | 160.22K |
| 2024-11-14 | 7.12 | 7.26 | ↑$0.14 (1.97%) | 7.10 | 7.27 | 124.06K |
| 2024-11-13 | 7.01 | 7.17 | ↑$0.16 (2.28%) | 6.91 | 7.17 | 68.79K |
| 2024-11-12 | 7.17 | 7.13 | ↓$0.04 (-0.56%) | 7.05 | 7.29 | 59.12K |
| 2024-11-11 | 7.73 | 7.29 | ↓$0.44 (-5.69%) | 7.15 | 7.73 | 146.82K |
| 2024-11-08 | 7.69 | 7.66 | ↓$0.03 (-0.39%) | 7.64 | 7.80 | 168.53K |
| 2024-11-07 | 7.84 | 7.77 | ↓$0.07 (-0.89%) | 7.61 | 7.95 | 225.42K |
| 2024-11-06 | 7.83 | 7.83 | ↑$0.00 (0.00%) | 7.69 | 7.86 | 61.02K |
| 2024-11-05 | 7.49 | 7.68 | ↑$0.19 (2.54%) | 7.47 | 7.82 | 64.73K |
| 2024-11-04 | 7.03 | 7.46 | ↑$0.43 (6.12%) | 6.96 | 7.49 | 262.07K |
| 2024-11-01 | 7.16 | 7.02 | ↓$0.14 (-1.96%) | 7.02 | 7.19 | 80.40K |
| 2024-10-31 | 7.14 | 7.10 | ↓$0.04 (-0.56%) | 7.05 | 7.16 | 118.93K |
| 2024-10-30 | 7.12 | 7.12 | ↑$0.00 (0.00%) | 7.06 | 7.19 | 49.46K |
| 2024-10-29 | 7.15 | 7.14 | ↓$0.01 (-0.14%) | 7.08 | 7.15 | 24.86K |
| 2024-10-28 | 7.12 | 7.08 | ↓$0.04 (-0.56%) | 6.99 | 7.12 | 57.44K |
| 2024-10-25 | 7.08 | 7.08 | ↑$0.00 (0.00%) | 6.96 | 7.08 | 95.31K |
| 2024-10-24 | 7.25 | 7.00 | ↓$0.25 (-3.45%) | 6.90 | 7.25 | 77.73K |
| 2024-10-23 | 7.12 | 7.19 | ↑$0.07 (0.98%) | 7.08 | 7.26 | 63.03K |
| 2024-10-22 | 7.37 | 7.20 | ↓$0.17 (-2.31%) | 7.16 | 7.43 | 229.96K |
| 2024-10-21 | 7.33 | 7.24 | ↓$0.09 (-1.23%) | 7.18 | 7.33 | 151.35K |
| 2024-10-18 | 7.39 | 7.22 | ↓$0.17 (-2.30%) | 7.14 | 7.39 | 110.71K |
| 2024-10-17 | 7.35 | 7.30 | ↓$0.05 (-0.68%) | 7.28 | 7.38 | 104.36K |
| 2024-10-16 | 7.57 | 7.30 | ↓$0.27 (-3.57%) | 7.26 | 7.57 | 212.59K |
| 2024-10-15 | 7.92 | 7.50 | ↓$0.42 (-5.30%) | 7.49 | 7.92 | 107.96K |
| 2024-10-14 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.99 | 8.16 | 79.66K |
| 2024-10-11 | 7.99 | 7.95 | ↓$0.04 (-0.50%) | 7.88 | 7.99 | 90.64K |
| 2024-10-10 | 7.96 | 7.94 | ↓$0.02 (-0.25%) | 7.83 | 8.04 | 100.05K |
Create an account or log in to view more rows.
$GFR LFFGG
$GFR has just been halted from trading.
$GFR go to the bathroom
come back to green! I like it!
$GFR holding and buying these dips is so easy.
$GFR i'm out of slaps for the day
$GFR NOT SELLING.
$GFR going green
$GFR Holding.
$GFR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GFR News?