My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Greenfire Resources Ltd. Common Shares (NY:GFR)

4.480 -0.100 (-2.18%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 17, 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 (%)
Oct 16, 2025 4.670 4.710 4.570 4.580 28,018 -0.03(-0.65%)
Oct 15, 2025 4.540 4.690 4.540 4.610 11,298 +0.08(+1.65%)
Oct 14, 2025 4.520 4.620 4.510 4.535 30,428 -0.08(-1.84%)
Oct 13, 2025 4.610 4.670 4.500 4.620 21,976 +0.06(+1.32%)
Oct 10, 2025 4.560 4.720 4.490 4.560 98,993 -0.08(-1.72%)
Oct 09, 2025 4.710 4.870 4.630 4.640 51,912 -0.08(-1.69%)
Oct 08, 2025 4.720 4.781 4.660 4.720 43,413 +0.00(+0.00%)
Oct 07, 2025 4.810 4.810 4.649 4.720 11,492 -0.09(-1.87%)
Oct 06, 2025 4.840 5.070 4.750 4.810 34,722 +0.07(+1.48%)
Oct 03, 2025 4.550 4.860 4.550 4.740 50,514 +0.17(+3.72%)
Oct 02, 2025 4.740 4.740 4.540 4.570 31,777 -0.14(-2.97%)
Oct 01, 2025 4.610 4.743 4.610 4.710 24,768 +0.09(+1.95%)
Sep 30, 2025 4.760 4.780 4.620 4.620 26,883 -0.13(-2.74%)
Sep 29, 2025 4.860 4.870 4.735 4.750 6,950 -0.12(-2.46%)
Sep 26, 2025 4.820 5.070 4.775 4.870 33,394 +0.03(+0.62%)
Sep 25, 2025 4.830 4.860 4.755 4.840 33,211 +0.01(+0.21%)
Sep 24, 2025 4.860 4.950 4.780 4.830 127,006 -0.06(-1.23%)
Sep 23, 2025 4.940 5.040 4.840 4.890 87,006 +0.02(+0.41%)
Sep 22, 2025 5.010 5.072 4.820 4.870 79,872 -0.16(-3.18%)
Sep 19, 2025 5.080 5.184 4.990 5.030 40,251 -0.12(-2.33%)
Sep 18, 2025 5.220 5.308 5.050 5.150 33,007 +0.04(+0.78%)
Sep 17, 2025 5.160 5.250 5.070 5.110 60,194 +0.00(+0.00%)
Sep 16, 2025 4.860 5.280 4.860 5.110 43,393 +0.24(+4.93%)
Sep 15, 2025 4.870 4.930 4.690 4.870 31,464 +0.13(+2.74%)
Sep 12, 2025 4.800 4.820 4.740 4.740 5,892 -0.01(-0.21%)
Sep 11, 2025 4.770 4.830 4.694 4.750 23,542 -0.02(-0.42%)
Sep 10, 2025 4.825 4.825 4.676 4.770 41,261 -0.05(-1.04%)
Sep 09, 2025 5.000 5.150 4.820 4.820 21,183 -0.16(-3.21%)
Sep 08, 2025 5.060 5.124 4.950 4.980 4,658 -0.11(-2.16%)
Sep 05, 2025 5.200 5.330 5.010 5.090 18,284 -0.16(-3.05%)
Sep 04, 2025 5.260 5.305 5.190 5.250 16,175 +0.02(+0.38%)
Sep 03, 2025 5.320 5.400 5.040 5.230 22,103 -0.12(-2.24%)
Sep 02, 2025 5.190 5.500 5.190 5.350 165,758 +0.19(+3.68%)
Aug 29, 2025 5.130 5.270 5.100 5.160 126,452 +0.06(+1.18%)
Aug 28, 2025 5.000 5.120 4.940 5.100 93,454 +0.10(+2.00%)
Aug 27, 2025 4.860 5.040 4.830 5.000 142,395 +0.11(+2.25%)
Aug 26, 2025 4.720 5.000 4.710 4.890 46,270 +0.14(+2.95%)
Aug 25, 2025 4.870 4.990 4.700 4.750 15,695 -0.10(-2.06%)
Aug 22, 2025 4.370 5.010 4.370 4.850 87,411 +0.37(+8.26%)
Aug 21, 2025 4.410 4.636 4.340 4.480 68,239 +0.17(+3.94%)
Aug 20, 2025 4.360 4.360 4.140 4.310 61,818 -0.12(-2.71%)
Aug 19, 2025 4.670 4.670 4.375 4.430 19,274 -0.16(-3.49%)
Aug 18, 2025 4.480 4.640 4.458 4.590 10,616 +0.05(+1.10%)
Aug 15, 2025 4.510 4.605 4.510 4.540 10,527 +0.00(+0.00%)
Aug 14, 2025 4.620 4.690 4.430 4.540 11,224 -0.02(-0.44%)
Aug 13, 2025 4.370 4.630 4.370 4.560 8,331 +0.20(+4.59%)
Aug 12, 2025 4.360 4.460 4.320 4.360 29,377 +0.04(+0.93%)
Aug 11, 2025 4.390 4.480 4.315 4.320 11,543 -0.08(-1.82%)
Aug 08, 2025 4.500 4.500 4.270 4.400 15,449 -0.02(-0.45%)
Aug 07, 2025 4.520 4.730 4.420 4.420 33,810 -0.12(-2.64%)
Aug 06, 2025 4.540 4.660 4.530 4.540 11,846 +0.01(+0.22%)
Aug 05, 2025 4.460 4.570 4.420 4.530 19,035 +0.02(+0.44%)
Aug 04, 2025 4.490 4.590 4.440 4.510 17,683 -0.06(-1.31%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.