Greenfire Resources Ltd. (GFR) Historical Stock Data
4.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFR is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 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 |
| 2025-03-18 | 4.99 | 5.10 | ↑$0.11 (2.20%) | 4.99 | 5.20 | 91.94K |
| 2025-03-17 | 4.96 | 5.08 | ↑$0.12 (2.42%) | 4.95 | 5.45 | 224.62K |
| 2025-03-14 | 4.95 | 4.97 | ↑$0.02 (0.40%) | 4.82 | 5.03 | 97.02K |
| 2025-03-13 | 5.00 | 4.84 | ↓$0.16 (-3.20%) | 4.84 | 5.01 | 50.07K |
| 2025-03-12 | 5.04 | 5.01 | ↓$0.03 (-0.60%) | 4.93 | 5.10 | 93.96K |
| 2025-03-11 | 5.06 | 4.97 | ↓$0.09 (-1.78%) | 4.86 | 5.06 | 53.80K |
| 2025-03-10 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.98 | 5.22 | 64.33K |
| 2025-03-07 | 5.14 | 5.21 | ↑$0.07 (1.36%) | 5.02 | 5.42 | 90.23K |
| 2025-03-06 | 5.26 | 5.22 | ↓$0.04 (-0.76%) | 5.19 | 5.37 | 76.20K |
| 2025-03-05 | 5.00 | 5.22 | ↑$0.22 (4.40%) | 4.87 | 5.37 | 239.92K |
| 2025-03-04 | 5.47 | 5.20 | ↓$0.27 (-4.94%) | 5.07 | 5.54 | 429.82K |
| 2025-03-03 | 6.04 | 5.58 | ↓$0.46 (-7.62%) | 5.51 | 6.04 | 85.51K |
| 2025-02-28 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.89 | 6.02 | 30.37K |
Create an account or log in to view more rows.
$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.
$GFR go to the bathroom
come back to green! I like it!
$GFR holding and buying these dips is so easy.