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)

4.570 -0.040 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 4.480 4.600 4.430 4.570 14,093 -0.04(-0.87%)
Jul 31, 2025 4.560 4.660 4.490 4.610 35,564 +0.04(+0.88%)
Jul 30, 2025 4.650 4.708 4.490 4.570 12,160 -0.14(-2.97%)
Jul 29, 2025 4.730 4.730 4.500 4.710 30,081 +0.06(+1.29%)
Jul 28, 2025 4.620 4.690 4.355 4.650 19,217 +0.07(+1.53%)
Jul 25, 2025 4.650 4.650 4.450 4.580 27,133 -0.02(-0.43%)
Jul 24, 2025 4.520 4.670 4.330 4.600 41,820 +0.02(+0.44%)
Jul 23, 2025 4.440 4.580 4.410 4.580 24,891 +0.17(+3.85%)
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 4.625 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 4.440 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%)
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.