ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Greenfire Resources Ltd. Common Shares (NY:GFR)

4.640 -0.080 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.760 4.760 4.550 4.640 93,677 -0.08(-1.69%)
Dec 24, 2025 4.610 4.760 4.595 4.720 118,136 +0.05(+1.07%)
Dec 23, 2025 4.420 4.690 4.420 4.670 205,289 +0.20(+4.47%)
Dec 22, 2025 4.350 4.540 4.350 4.470 189,992 +0.07(+1.59%)
Dec 19, 2025 4.700 4.750 4.390 4.400 222,444 -0.32(-6.78%)
Dec 18, 2025 4.410 4.800 4.403 4.720 176,953 +0.21(+4.66%)
Dec 17, 2025 4.300 4.570 4.300 4.510 142,024 +0.18(+4.16%)
Dec 16, 2025 4.440 4.510 4.276 4.330 189,598 -0.05(-1.14%)
Dec 15, 2025 4.510 4.560 4.150 4.380 847,309 -0.12(-2.67%)
Dec 12, 2025 4.610 4.675 4.470 4.500 135,361 -0.13(-2.81%)
Dec 11, 2025 4.710 4.710 4.590 4.630 110,597 -0.08(-1.70%)
Dec 10, 2025 4.800 4.830 4.670 4.710 103,074 -0.06(-1.26%)
Dec 09, 2025 4.840 4.940 4.700 4.770 183,469 -0.15(-3.05%)
Dec 08, 2025 5.120 5.120 4.880 4.920 106,896 -0.19(-3.72%)
Dec 05, 2025 4.980 5.350 4.940 5.110 295,432 +0.16(+3.23%)
Dec 04, 2025 4.870 4.950 4.850 4.950 101,180 +0.04(+0.81%)
Dec 03, 2025 4.700 4.920 4.670 4.910 273,898 +0.18(+3.81%)
Dec 02, 2025 4.670 4.740 4.600 4.730 64,551 +0.06(+1.28%)
Dec 01, 2025 4.650 4.840 4.640 4.670 202,442 +0.10(+2.19%)
Nov 28, 2025 4.580 4.670 4.390 4.570 189,699 -0.15(-3.18%)
Nov 26, 2025 5.100 5.190 4.620 4.720 151,551 -0.42(-8.17%)
Nov 25, 2025 5.160 5.200 5.020 5.140 585,686 -0.02(-0.39%)
Nov 24, 2025 5.250 5.250 5.050 5.160 21,549 -0.02(-0.39%)
Nov 21, 2025 5.300 5.320 5.000 5.180 119,708 -0.18(-3.36%)
Nov 20, 2025 5.050 5.510 5.010 5.360 313,260 +0.28(+5.51%)
Nov 19, 2025 5.000 5.090 4.840 5.080 59,535 +0.09(+1.80%)
Nov 18, 2025 4.900 5.040 4.820 4.990 90,124 +0.12(+2.46%)
Nov 17, 2025 5.070 5.130 4.801 4.870 176,260 -0.29(-5.62%)
Nov 14, 2025 4.860 5.200 4.760 5.160 1,008,636 +0.30(+6.17%)
Nov 13, 2025 5.050 5.090 4.810 4.860 73,476 -0.15(-2.99%)
Nov 12, 2025 4.730 5.010 4.710 5.010 596,774 +0.28(+5.92%)
Nov 11, 2025 4.670 4.810 4.630 4.730 34,890 +0.13(+2.83%)
Nov 10, 2025 4.730 4.730 4.490 4.600 140,569 +0.02(+0.44%)
Nov 07, 2025 4.360 4.620 4.260 4.580 70,136 +0.20(+4.45%)
Nov 06, 2025 4.400 4.460 4.300 4.385 75,824 -0.00(-0.11%)
Nov 05, 2025 4.440 4.570 4.330 4.390 150,612 -0.08(-1.79%)
Nov 04, 2025 4.780 4.780 4.360 4.470 230,001 -0.33(-6.88%)
Nov 03, 2025 5.080 5.080 4.790 4.800 11,443 -0.26(-5.14%)
Oct 31, 2025 4.950 5.100 4.950 5.060 66,173 +0.18(+3.69%)
Oct 30, 2025 4.800 4.960 4.780 4.880 33,751 +0.14(+2.95%)
Oct 29, 2025 4.800 4.830 4.670 4.740 48,014 -0.06(-1.25%)
Oct 28, 2025 4.880 4.910 4.720 4.800 82,314 -0.11(-2.24%)
Oct 27, 2025 4.960 5.100 4.880 4.910 18,026 -0.04(-0.81%)
Oct 24, 2025 5.100 5.100 4.844 4.950 102,621 -0.07(-1.39%)
Oct 23, 2025 4.840 5.100 4.840 5.020 30,250 +0.21(+4.37%)
Oct 22, 2025 4.660 4.990 4.590 4.810 44,629 +0.13(+2.78%)
Oct 21, 2025 4.800 4.800 4.600 4.680 10,522 -0.09(-1.89%)
Oct 20, 2025 4.500 4.770 4.500 4.770 42,666 +0.27(+6.00%)
Oct 17, 2025 4.620 4.620 4.460 4.500 63,320 -0.08(-1.75%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.