Greenfire Resources Ltd. (GFR) Historical Stock Data
5.93 ↓0.10 (-1.66%)
As of May 17, 2024, 12:12pm EST.
Historical Data
In the past 30 trading days, GFR is down -1.18% a day on average. There have been 11 days where Greenfire Resources Ltd. closed green and 19 days where GFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.05 | 5.93 | ↓$0.12 (-1.98%) | 5.93 | 6.05 | 5.72K |
| 2024-05-16 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.98 | 6.16 | 178.80K |
| 2024-05-15 | 5.96 | 5.97 | ↑$0.01 (0.17%) | 5.94 | 6.00 | 47.48K |
| 2024-05-14 | 6.00 | 5.89 | ↓$0.11 (-1.83%) | 5.89 | 6.00 | 6.99K |
| 2024-05-13 | 6.00 | 5.97 | ↓$0.03 (-0.50%) | 5.97 | 6.07 | 26K |
| 2024-05-10 | 5.96 | 5.98 | ↑$0.02 (0.34%) | 5.88 | 6.00 | 54.45K |
| 2024-05-09 | 5.87 | 5.88 | ↑$0.01 (0.17%) | 5.83 | 5.98 | 89.44K |
| 2024-05-08 | 5.87 | 5.87 | ↑$0.00 (0.00%) | 5.76 | 5.87 | 15.26K |
| 2024-05-07 | 5.73 | 5.81 | ↑$0.08 (1.40%) | 5.73 | 5.93 | 9.44K |
| 2024-05-06 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.85 | 5.97 | 53.82K |
| 2024-05-03 | 5.93 | 5.79 | ↓$0.14 (-2.36%) | 5.75 | 5.93 | 11.76K |
| 2024-05-02 | 5.87 | 5.85 | ↓$0.02 (-0.34%) | 5.74 | 5.89 | 2.99K |
| 2024-05-01 | 5.90 | 5.75 | ↓$0.15 (-2.54%) | 5.68 | 5.92 | 14.33K |
| 2024-04-30 | 6.04 | 5.79 | ↓$0.25 (-4.14%) | 5.75 | 6.04 | 4.78K |
| 2024-04-29 | 6.15 | 5.96 | ↓$0.19 (-3.09%) | 5.92 | 6.15 | 2.94K |
| 2024-04-26 | 5.89 | 6.09 | ↑$0.20 (3.40%) | 5.75 | 6.09 | 4.20K |
| 2024-04-25 | 5.79 | 5.80 | ↑$0.01 (0.17%) | 5.74 | 5.83 | 2.71K |
| 2024-04-24 | 6.02 | 5.72 | ↓$0.30 (-4.98%) | 5.65 | 6.02 | 6.02K |
| 2024-04-23 | 5.75 | 5.99 | ↑$0.24 (4.17%) | 5.52 | 5.99 | 6.86K |
| 2024-04-22 | 6.24 | 5.51 | ↓$0.73 (-11.70%) | 5.50 | 6.24 | 73.13K |
| 2024-04-19 | 6.32 | 6.19 | ↓$0.13 (-2.06%) | 6.11 | 6.32 | 10.69K |
| 2024-04-18 | 6.40 | 6.28 | ↓$0.12 (-1.88%) | 6.24 | 6.40 | 32.32K |
| 2024-04-17 | 6.37 | 6.34 | ↓$0.03 (-0.47%) | 6.28 | 6.40 | 24.14K |
| 2024-04-16 | 6.40 | 6.32 | ↓$0.08 (-1.25%) | 6.30 | 6.40 | 2.41K |
| 2024-04-15 | 6.40 | 6.35 | ↓$0.05 (-0.78%) | 6.31 | 6.40 | 9.80K |
| 2024-04-12 | 6.40 | 6.34 | ↓$0.06 (-0.94%) | 6.29 | 6.40 | 7.60K |
| 2024-04-11 | 6.50 | 6.35 | ↓$0.15 (-2.31%) | 6.31 | 6.50 | 26.21K |
| 2024-04-10 | 6.44 | 6.44 | ↑$0.00 (0.00%) | 6.29 | 6.44 | 30.05K |
| 2024-04-09 | 6.40 | 6.37 | ↓$0.03 (-0.47%) | 6.28 | 6.40 | 27.53K |
| 2024-04-08 | 6.57 | 6.43 | ↓$0.14 (-2.13%) | 6.28 | 6.57 | 24.38K |
Create an account or log in to view more rows.
$GFR NOT SELLING.
$GFR going green
$GFR Holding.
$GFR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GFR News?
$GFR has just been halted from trading.
$GFR has just been halted from trading.
$GFR has just been halted from trading.
$GFR has just been halted from trading.
$GFR has just been halted from trading.