Greenfire Resources Ltd. (GFR) Historical Stock Data
6.09 ↓0.07 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFR is down -0.58% a day on average. There have been 9 days where Greenfire Resources Ltd. closed green and 21 days where GFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.13 | 6.09 | ↓$0.04 (-0.65%) | 5.97 | 6.22 | 77.07K |
| 2024-12-19 | 6.28 | 6.16 | ↓$0.12 (-1.91%) | 6.04 | 6.32 | 135.21K |
| 2024-12-18 | 6.46 | 6.33 | ↓$0.13 (-2.01%) | 6.30 | 6.47 | 92.76K |
| 2024-12-17 | 6.42 | 6.51 | ↑$0.09 (1.40%) | 6.28 | 6.52 | 114.43K |
| 2024-12-16 | 6.68 | 6.48 | ↓$0.20 (-2.99%) | 6.45 | 6.68 | 62K |
| 2024-12-13 | 6.81 | 6.70 | ↓$0.11 (-1.62%) | 6.60 | 6.81 | 85.22K |
| 2024-12-12 | 7.00 | 6.76 | ↓$0.24 (-3.43%) | 6.71 | 7.00 | 43.99K |
| 2024-12-11 | 7.00 | 6.96 | ↓$0.04 (-0.57%) | 6.83 | 7.05 | 120.47K |
| 2024-12-10 | 7.15 | 6.96 | ↓$0.19 (-2.66%) | 6.94 | 7.15 | 39.04K |
| 2024-12-09 | 7.16 | 7.08 | ↓$0.08 (-1.12%) | 7.00 | 7.33 | 152.62K |
| 2024-12-06 | 7.09 | 7.02 | ↓$0.07 (-0.99%) | 6.52 | 7.09 | 158.47K |
| 2024-12-05 | 7.00 | 6.95 | ↓$0.05 (-0.71%) | 6.88 | 7.00 | 51.23K |
| 2024-12-04 | 7.10 | 6.97 | ↓$0.13 (-1.83%) | 6.85 | 7.13 | 185.99K |
| 2024-12-03 | 7.24 | 7.14 | ↓$0.10 (-1.38%) | 7.05 | 7.25 | 106.25K |
| 2024-12-02 | 7.34 | 7.27 | ↓$0.07 (-0.95%) | 7.12 | 7.37 | 196.12K |
| 2024-11-29 | 7.22 | 7.30 | ↑$0.08 (1.11%) | 7.20 | 7.32 | 26.32K |
| 2024-11-27 | 7.29 | 7.23 | ↓$0.06 (-0.82%) | 7.19 | 7.32 | 32.44K |
| 2024-11-26 | 7.44 | 7.22 | ↓$0.22 (-2.96%) | 7.19 | 7.44 | 157.20K |
| 2024-11-25 | 7.84 | 7.55 | ↓$0.29 (-3.70%) | 7.43 | 7.84 | 81.64K |
| 2024-11-22 | 7.36 | 7.75 | ↑$0.39 (5.30%) | 7.22 | 7.87 | 174.68K |
| 2024-11-21 | 6.99 | 7.38 | ↑$0.39 (5.58%) | 6.99 | 7.38 | 235.05K |
| 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 |
Create an account or log in to view more rows.
$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.
$GFR i'm out of slaps for the day
$GFR NOT SELLING.
$GFR going green