Dark

GFR
Greenfire Resources Ltd.
stock NYSE

At Close

May 9, 2025 3:59:53 PM EDT

4.20USD-4.659%(-0.20)189,838

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:35:30 AM EDT

4.05USD-7.957%(-0.35)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.3700	4.3900	4.0000	4.2000	-4.545%	189,838	0.000%
2025-05-08	3.9500	4.5850	3.9300	4.4000	+11.675%	323,971	-4.545%
2025-05-07	4.5700	4.5700	3.8100	3.9400	-12.832%	329,759	+6.599%
2025-05-06	4.7500	4.7589	4.5200	4.5200	-2.586%	92,765	-7.080%
2025-05-05	4.6800	4.7700	4.5500	4.6400	-2.521%	60,586	-9.483%
2025-05-02	4.7800	4.8400	4.6300	4.7600	+1.927%	32,801	-11.765%
2025-05-01	4.6100	4.8500	4.5400	4.6700	+0.215%	97,011	-10.064%
2025-04-30	4.7000	4.7850	4.6550	4.6600	-1.271%	15,601	-9.871%
2025-04-29	4.8900	4.8900	4.7150	4.7200	-5.600%	67,436	-11.017%
2025-04-28	4.9750	5.1650	4.9400	5.0000	+0.200%	97,697	-16.000%
2025-04-25	4.8000	5.0300	4.8000	4.9900	+1.629%	47,112	-15.832%
2025-04-24	4.8900	4.9400	4.8000	4.9100	+0.615%	22,604	-14.460%
2025-04-23	4.9900	5.1600	4.8500	4.8800	-3.175%	24,136	-13.934%
2025-04-22	5.0000	5.1400	4.9700	5.0400	+1.818%	47,250	-16.667%
2025-04-21	5.1300	5.2200	4.8500	4.9500	-4.255%	33,383	-15.152%
2025-04-17	4.9900	5.2000	4.9900	5.1700	+3.607%	28,515	-18.762%
2025-04-16	5.1220	5.1900	4.9500	4.9900	+0.808%	70,898	-15.832%
2025-04-15	5.1200	5.1200	4.8700	4.9500	-1.000%	24,839	-15.152%
2025-04-14	5.1300	5.3500	4.8500	5.0000	+1.833%	57,598	-16.000%
2025-04-11	4.8500	5.1400	4.8000	4.9100	+1.029%	109,374	-14.460%
2025-04-10	4.9800	4.9800	4.6100	4.8600	-4.331%	166,384	-13.580%
2025-04-09	4.8400	5.2000	4.3600	5.0800	+6.947%	130,961	-17.323%
2025-04-08	4.6700	4.9800	4.5200	4.7500	+7.223%	272,811	-11.579%
2025-04-07	4.5600	5.0600	4.4300	4.4300	-6.737%	348,630	-5.192%
2025-04-04	5.2400	5.2400	4.4100	4.7500	-12.684%	309,726	-11.579%
2025-04-03	5.8100	5.8200	5.3800	5.4400	-9.333%	146,664	-22.794%
2025-04-02	5.9200	6.0700	5.9000	6.0000	+0.167%	48,134	-30.000%
2025-04-01	5.8100	6.1150	5.8100	5.9900	+2.044%	129,571	-29.883%
2025-03-31	5.5000	5.9200	5.4900	5.8700	+6.341%	58,353	-28.450%
2025-03-28	5.6800	5.6800	5.4400	5.5200	-1.429%	51,879	-23.913%
2025-03-27	5.3900	5.6000	5.3600	5.6000	+4.478%	32,768	-25.000%
2025-03-26	5.5700	5.6400	5.3100	5.3600	-3.074%	52,850	-21.642%
2025-03-25	5.4800	5.7687	5.4500	5.5300	-1.073%	222,081	-24.051%
2025-03-24	5.2500	5.6100	5.1800	5.5900	+7.500%	100,894	-24.866%
2025-03-21	5.2200	5.2400	5.0200	5.2000	+0.193%	232,359	-19.231%
2025-03-20	4.9700	5.2050	4.9700	5.1900	+0.777%	59,864	-19.075%
2025-03-19	5.1700	5.2200	5.1100	5.1500	+0.980%	181,499	-18.447%
2025-03-18	4.9900	5.2000	4.9900	5.1000	+0.394%	91,935	-17.647%
2025-03-17	4.9600	5.4500	4.9500	5.0800	+2.213%	224,615	-17.323%
2025-03-14	4.9500	5.0300	4.8214	4.9700	+2.686%	97,024	-15.493%
2025-03-13	5.0000	5.0050	4.8400	4.8400	-3.393%	50,069	-13.223%
2025-03-12	5.0400	5.1000	4.9300	5.0100	+0.805%	93,963	-16.168%
2025-03-11	5.0600	5.0600	4.8600	4.9700	-0.600%	53,801	-15.493%
2025-03-10	5.0000	5.2230	4.9800	5.0000	-4.031%	64,330	-16.000%
2025-03-07	5.1400	5.4200	5.0200	5.2100	-0.192%	90,230	-19.386%
2025-03-06	5.2600	5.3700	5.1900	5.2200	0.000%	76,200	-19.540%
2025-03-05	5.0000	5.3700	4.8699	5.2200	+0.385%	239,915	-19.540%
2025-03-04	5.4700	5.5410	5.0700	5.2000	-6.810%	429,824	-19.231%
2025-03-03	6.0400	6.0400	5.5100	5.5800	-6.218%	85,512	-24.731%
2025-02-28	6.0000	6.0200	5.8900	5.9500	-1.977%	30,374	-29.412%
2025-02-27	6.0000	6.0900	5.9700	6.0700	+0.998%	30,228	-30.807%
2025-02-26	6.1500	6.1500	5.9500	6.0100	-1.475%	75,322	-30.116%
2025-02-25	6.3300	6.3300	5.9600	6.1000	-2.400%	170,612	-31.148%
2025-02-24	6.3400	6.3400	6.1500	6.2500	-2.344%	58,756	-32.800%
2025-02-21	6.5900	6.5900	6.3500	6.4000	-2.141%	41,360	-34.375%
2025-02-20	6.5500	6.5700	6.4700	6.5400	-0.305%	68,888	-35.780%
2025-02-19	6.5000	6.6200	6.4000	6.5600	-0.304%	62,730	-35.976%
2025-02-18	6.5100	6.6500	6.4900	6.5800	+0.920%	64,094	-36.170%
2025-02-14	6.6000	6.6700	6.5000	6.5200	-1.362%	40,498	-35.583%
2025-02-13	6.5500	6.6600	6.5500	6.6100	0.000%	33,337	-36.460%
2025-02-12	6.5500	6.6500	6.5100	6.6100	+1.070%	83,372	-36.460%
2025-02-11	6.5000	6.6600	6.5000	6.5400	+1.082%	26,993	-35.780%
2025-02-10	6.4900	6.6650	6.4700	6.4700	+0.155%	48,202	-35.085%
2025-02-07	6.5200	6.5500	6.3800	6.4600	0.000%	89,691	-34.985%
2025-02-06	6.6500	6.6500	6.3300	6.4600	-1.223%	80,740	-34.985%
2025-02-05	6.5800	6.6100	6.5400	6.5400	-1.506%	42,911	-35.780%
2025-02-04	6.3700	6.6606	6.3300	6.6400	+4.075%	95,355	-36.747%
2025-02-03	6.3000	6.5000	6.2100	6.3800	0.000%	73,482	-34.169%
2025-01-31	6.5900	6.5900	6.3800	6.3800	-2.147%	205,916	-34.169%
2025-01-30	6.6900	6.6900	6.5000	6.5200	-1.062%	30,315	-35.583%
2025-01-29	6.5700	6.6000	6.4800	6.5900	-0.152%	29,745	-36.267%
2025-01-28	6.5200	6.6000	6.4750	6.6000	-0.302%	38,056	-36.364%
2025-01-27	6.7200	6.8500	6.5000	6.6200	-2.504%	54,187	-36.556%
2025-01-24	6.8550	6.9000	6.7300	6.7900	-0.876%	35,931	-38.144%
2025-01-23	6.9100	6.9200	6.7200	6.8500	-0.868%	69,512	-38.686%
2025-01-22	6.9000	6.9200	6.7700	6.9100	-0.289%	37,725	-39.219%
2025-01-21	6.9300	6.9800	6.8000	6.9300	+0.435%	60,489	-39.394%
2025-01-17	7.0200	7.0200	6.8650	6.9000	-1.849%	34,605	-39.130%
2025-01-16	7.3400	7.3400	6.9100	7.0300	-3.434%	82,800	-40.256%
2025-01-15	7.2200	7.2900	7.0930	7.2800	+1.111%	62,110	-42.308%
2025-01-14	7.1350	7.2700	7.0700	7.2000	+0.559%	60,836	-41.667%
2025-01-13	7.0700	7.2000	7.0400	7.1600	+1.273%	126,096	-41.341%
2025-01-10	7.1300	7.1600	6.9300	7.0700	-0.702%	160,131	-40.594%
2025-01-08	7.0600	7.1500	7.0300	7.1200	-0.697%	30,828	-41.011%
2025-01-07	7.1700	7.2150	7.0750	7.1700	-0.278%	50,793	-41.423%
2025-01-06	7.2000	7.2700	7.1400	7.1900	+0.279%	69,154	-41.586%
2025-01-03	7.2800	7.3750	7.0700	7.1700	-1.376%	63,154	-41.423%
2025-01-02	7.0700	7.3000	7.0700	7.2700	+2.975%	84,344	-42.228%
2024-12-31	7.0100	7.1400	6.8600	7.0600	+1.001%	156,589	-40.510%
2024-12-30	6.9000	7.1000	6.8600	6.9900	+0.431%	53,553	-39.914%
2024-12-27	7.0300	7.0600	6.8350	6.9600	-1.416%	147,574	-39.655%
2024-12-26	6.9800	7.0900	6.8639	7.0600	+0.713%	59,394	-40.510%
2024-12-24	6.9300	7.0300	6.5700	7.0100	+13.065%	158,277	-40.086%
2024-12-23	6.1200	6.2300	6.0900	6.2000	+1.806%	39,031	-32.258%
2024-12-20	6.1300	6.2200	5.9700	6.0900	-1.136%	76,967	-31.034%
2024-12-19	6.2800	6.3200	6.0400	6.1600	-2.686%	135,210	-31.818%
2024-12-18	6.4600	6.4700	6.3000	6.3300	-2.765%	92,760	-33.649%
2024-12-17	6.4200	6.5200	6.2800	6.5100	+0.463%	114,425	-35.484%
2024-12-16	6.6800	6.6800	6.4500	6.4800	-3.284%	62,003	-35.185%
2024-12-13	6.8100	6.8100	6.6000	6.7000	-0.888%	85,215	-37.313%
2024-12-12	7.0000	7.0000	6.7100	6.7600	-2.874%	43,987	-37.870%
2024-12-11	7.0000	7.0500	6.8300	6.9600	0.000%	120,471	-39.655%
2024-12-10	7.1500	7.1500	6.9400	6.9600	-1.695%	39,043	-39.655%
2024-12-09	7.1600	7.3300	7.0000	7.0800	+0.855%	152,617	-40.678%
2024-12-06	7.0900	7.0900	6.5200	7.0200	+1.007%	158,465	-40.171%
2024-12-05	7.0000	7.0000	6.8800	6.9500	-0.287%	51,226	-39.568%
2024-12-04	7.1000	7.1300	6.8500	6.9700	-2.381%	185,992	-39.742%
2024-12-03	7.2400	7.2500	7.0500	7.1400	-1.788%	106,253	-41.176%
2024-12-02	7.3400	7.3700	7.1200	7.2700	-0.411%	196,117	-42.228%
2024-11-29	7.2200	7.3200	7.2000	7.3000	+0.968%	26,317	-42.466%
2024-11-27	7.2900	7.3150	7.1900	7.2300	+0.139%	32,439	-41.909%
2024-11-26	7.4400	7.4400	7.1900	7.2200	-4.371%	157,202	-41.828%
2024-11-25	7.8400	7.8400	7.4300	7.5500	-2.581%	81,641	-44.371%
2024-11-22	7.3600	7.8700	7.2200	7.7500	+5.014%	174,680	-45.806%
2024-11-21	6.9900	7.3800	6.9900	7.3800	+4.979%	235,045	-43.089%
2024-11-20	6.9300	7.0500	6.9300	7.0300	+0.861%	78,404	-40.256%
2024-11-19	6.8100	6.9750	6.8100	6.9700	+0.432%	38,367	-39.742%
2024-11-18	6.8100	7.0400	6.8100	6.9400	-0.430%	141,433	-39.481%
2024-11-15	7.2400	7.2400	6.8000	6.9700	-3.994%	160,120	-39.742%
2024-11-14	7.1200	7.2740	7.1000	7.2600	+1.255%	124,061	-42.149%
2024-11-13	7.0100	7.1700	6.9100	7.1700	+0.561%	68,787	-41.423%
2024-11-12	7.1700	7.2900	7.0480	7.1300	-2.195%	59,118	-41.094%
2024-11-11	7.7300	7.7300	7.1500	7.2900	-4.830%	146,815	-42.387%
2024-11-08	7.6900	7.8000	7.6400	7.6600	-1.416%	168,527	-45.170%
2024-11-07	7.8400	7.9500	7.6100	7.7700	-0.766%	225,424	-45.946%
2024-11-06	7.8300	7.8600	7.6900	7.8300	+1.953%	61,016	-46.360%
2024-11-05	7.4900	7.8200	7.4701	7.6800	+2.949%	64,731	-45.313%
2024-11-04	7.0300	7.4900	6.9600	7.4600	+6.268%	262,069	-43.700%
2024-11-01	7.1600	7.1900	7.0200	7.0200	-1.127%	80,401	-40.171%
2024-10-31	7.1400	7.1600	7.0500	7.1000	-0.281%	118,930	-40.845%
2024-10-30	7.1200	7.1900	7.0600	7.1200	-0.280%	49,460	-41.011%
2024-10-29	7.1500	7.1500	7.0800	7.1400	+0.847%	24,864	-41.176%
2024-10-28	7.1200	7.1200	6.9900	7.0800	0.000%	57,444	-40.678%
2024-10-25	7.0800	7.0800	6.9600	7.0800	+1.143%	95,311	-40.678%
2024-10-24	7.2500	7.2500	6.9000	7.0000	-2.643%	77,730	-40.000%
2024-10-23	7.1200	7.2600	7.0800	7.1900	-0.139%	63,033	-41.586%
2024-10-22	7.3700	7.4300	7.1598	7.2000	-0.552%	229,964	-41.667%
2024-10-21	7.3300	7.3300	7.1800	7.2400	+0.277%	151,349	-41.989%
2024-10-18	7.3900	7.3900	7.1440	7.2200	-1.096%	110,707	-41.828%
2024-10-17	7.3500	7.3800	7.2800	7.3000	0.000%	104,356	-42.466%
2024-10-16	7.5700	7.5700	7.2600	7.3000	-2.667%	212,692	-42.466%
2024-10-15	7.9200	7.9200	7.4900	7.5000	-6.250%	107,955	-44.000%
2024-10-14	8.0000	8.1599	7.9900	8.0000	+0.629%	79,659	-47.500%
2024-10-11	7.9900	7.9900	7.8800	7.9500	+0.126%	90,644	-47.170%
2024-10-10	7.9600	8.0400	7.8300	7.9400	+0.761%	100,049	-47.103%
2024-10-09	7.9200	7.9400	7.8150	7.8800	-0.253%	65,579	-46.701%
2024-10-08	7.9200	7.9276	7.8100	7.9000	0.000%	137,629	-46.835%
2024-10-07	7.6100	7.9000	7.5600	7.9000	+4.775%	651,817	-46.835%
2024-10-04	7.6700	7.6700	7.4600	7.5400	-0.396%	181,870	-44.297%
2024-10-03	7.5500	7.6000	7.5000	7.5700	+0.531%	183,863	-44.518%
2024-10-02	7.5000	7.5500	7.4200	7.5300	+0.534%	115,732	-44.223%
2024-10-01	7.3300	7.5450	7.3300	7.4900	+0.537%	224,012	-43.925%
2024-09-30	7.5000	7.5100	7.3700	7.4500	0.000%	47,001	-43.624%
2024-09-27	7.4100	7.5600	7.3300	7.4500	0.000%	96,373	-43.624%
2024-09-26	7.5400	7.5500	7.2500	7.4500	-1.845%	344,661	-43.624%
2024-09-25	7.6300	7.6300	7.3500	7.5900	-1.429%	219,396	-44.664%
2024-09-24	7.6400	7.8000	7.5871	7.7000	+0.654%	179,605	-45.455%
2024-09-23	7.5450	7.6650	7.5400	7.6500	+2.000%	223,195	-45.098%
2024-09-20	7.5600	7.6700	7.4600	7.5000	-1.832%	359,144	-44.000%
2024-09-19	7.5200	7.6500	7.4800	7.6400	+1.731%	335,779	-45.026%
2024-09-18	7.5800	7.5800	7.3600	7.5100	-0.133%	120,442	-44.075%
2024-09-17	7.3600	7.8500	7.3500	7.5200	+1.897%	152,412	-44.149%
2024-09-16	6.4000	7.6000	6.3700	7.3800	+15.313%	626,458	-43.089%
2024-09-13	6.5500	6.6600	6.3900	6.4000	-0.929%	104,114	-34.375%
2024-09-12	6.4550	6.5500	6.4100	6.4600	+0.937%	167,673	-34.985%
2024-09-11	6.6300	6.6300	5.9600	6.4000	-2.588%	305,284	-34.375%
2024-09-10	6.6900	6.7900	6.4120	6.5700	-2.232%	42,652	-36.073%
2024-09-09	6.8100	6.8600	6.7000	6.7200	-2.183%	15,065	-37.500%
2024-09-06	7.1000	7.1000	6.8500	6.8700	-3.916%	28,085	-38.865%
2024-09-05	7.1300	7.2300	6.9750	7.1500	-0.279%	108,831	-41.259%
2024-09-04	7.3000	7.3000	7.1200	7.1700	-2.316%	14,526	-41.423%
2024-09-03	7.2400	7.4500	6.8100	7.3400	-0.677%	56,334	-42.779%
2024-08-30	7.2600	7.4500	7.2500	7.3900	-0.135%	21,402	-43.166%
2024-08-29	7.2700	7.4400	7.2700	7.4000	+1.928%	9,680	-43.243%
2024-08-28	7.1700	7.2600	7.1200	7.2600	+0.974%	7,940	-42.149%
2024-08-27	7.4400	7.4400	7.1300	7.1900	-3.490%	12,389	-41.586%
2024-08-26	7.4500	7.4900	7.3100	7.4500	+2.759%	26,843	-43.624%
2024-08-23	6.9500	7.3300	6.9500	7.2500	+3.276%	47,413	-42.069%
2024-08-22	7.0000	7.0600	6.9600	7.0200	-0.567%	12,910	-40.171%
2024-08-21	7.1300	7.1400	6.7500	7.0600	+0.142%	48,449	-40.510%
2024-08-20	7.2300	7.2300	7.0000	7.0500	-1.674%	31,961	-40.426%
2024-08-19	7.0300	7.2700	6.9800	7.1700	+3.763%	58,265	-41.423%
2024-08-16	6.7000	6.9850	6.6200	6.9100	+3.754%	155,600	-39.219%
2024-08-15	6.6400	6.8600	6.5400	6.6600	+0.756%	283,261	-36.937%
2024-08-14	6.7300	6.7300	6.5400	6.6100	-1.490%	37,915	-36.460%
2024-08-13	6.7300	6.7750	6.6900	6.7100	-0.149%	20,270	-37.407%
2024-08-12	6.5400	6.7300	6.4700	6.7200	+2.128%	39,672	-37.500%
2024-08-09	6.5600	6.7200	6.5400	6.5800	-0.604%	9,383	-36.170%
2024-08-08	6.4000	6.6700	6.4000	6.6200	+3.925%	169,692	-36.556%
2024-08-07	6.5024	6.5500	6.3600	6.3700	-0.313%	24,654	-34.066%
2024-08-06	6.3100	6.4500	6.1400	6.3900	+2.568%	187,586	-34.272%
2024-08-05	6.6100	6.6100	6.1700	6.2300	-4.154%	79,686	-32.584%
2024-08-02	6.6500	6.6950	6.3500	6.5000	-2.256%	94,027	-35.385%
2024-08-01	6.9200	7.1600	6.6500	6.6500	-4.864%	31,391	-36.842%
2024-07-31	7.0400	7.2400	6.9750	6.9900	-0.143%	227,046	-39.914%
2024-07-30	6.9000	7.0600	6.8700	7.0000	+1.156%	81,512	-40.000%
2024-07-29	7.0100	7.0300	6.8400	6.9200	0.000%	95,953	-39.306%
2024-07-26	7.1300	7.2199	6.7600	6.9200	-3.217%	82,190	-39.306%
2024-07-25	7.3000	7.3090	7.0700	7.1500	-3.509%	54,230	-41.259%
2024-07-24	7.5900	7.6500	7.3800	7.4100	-2.628%	20,983	-43.320%
2024-07-23	7.6400	7.6450	7.5500	7.6100	+0.264%	38,010	-44.809%
2024-07-22	7.7000	7.7000	7.5200	7.5900	0.000%	123,147	-44.664%
2024-07-19	7.5500	7.6200	7.5500	7.5900	-0.784%	16,808	-44.664%
2024-07-18	7.7800	7.8100	7.6100	7.6500	-1.544%	45,971	-45.098%
2024-07-17	7.8000	7.8300	7.7200	7.7700	-0.129%	48,398	-45.946%
2024-07-16	8.0300	8.0300	7.6200	7.7800	-2.750%	466,405	-46.015%
2024-07-15	7.6900	8.0000	7.6900	8.0000	+4.575%	219,544	-47.500%
2024-07-12	7.3100	7.7000	7.3100	7.6500	+4.723%	264,674	-45.098%
2024-07-11	7.2800	7.3800	7.1700	7.3050	+1.458%	112,310	-42.505%
2024-07-10	7.2500	7.2699	7.1300	7.2000	+0.139%	47,559	-41.667%
2024-07-09	7.3100	7.3400	6.9800	7.1900	-0.964%	109,606	-41.586%
2024-07-08	7.2700	7.2800	7.1700	7.2600	+0.833%	47,020	-42.149%
2024-07-05	7.1800	7.3050	7.1000	7.2000	+0.699%	135,580	-41.667%
2024-07-03	7.4700	7.4700	7.1200	7.1500	-2.055%	147,931	-41.259%
2024-07-02	6.8500	7.3300	6.7900	7.3000	+6.569%	78,520	-42.466%
2024-07-01	6.8200	6.9600	6.7600	6.8500	+1.481%	111,782	-38.686%
2024-06-28	6.5700	6.7500	6.5100	6.7500	+3.846%	82,444	-37.778%
2024-06-27	6.4700	6.5850	6.4400	6.5000	+1.562%	28,858	-35.385%
2024-06-26	6.3500	6.4500	6.3500	6.4000	+0.629%	28,326	-34.375%
2024-06-25	6.1800	6.4100	6.1800	6.3600	+2.581%	114,946	-33.962%
2024-06-24	6.1000	6.2600	6.1000	6.2000	+2.819%	153,942	-32.258%
2024-06-21	5.9700	6.1000	5.9700	6.0300	+0.500%	25,878	-30.348%
2024-06-20	6.0800	6.1500	5.9800	6.0000	-1.478%	18,426	-30.000%
2024-06-18	6.1300	6.2100	6.0800	6.0900	+0.329%	98,610	-31.034%
2024-06-17	5.9600	6.2400	5.9600	6.0700	+1.336%	154,224	-30.807%
2024-06-14	6.1000	6.1887	5.9050	5.9900	-0.333%	25,935	-29.883%
2024-06-13	5.9000	6.1790	5.9000	6.0100	+3.442%	60,265	-30.116%
2024-06-12	5.9100	5.9100	5.7000	5.8100	-0.514%	11,077	-27.711%
2024-06-11	5.8300	5.8400	5.7750	5.8400	+1.038%	4,652	-28.082%
2024-06-10	5.9000	5.9000	5.7800	5.7800	-0.858%	4,291	-27.336%
2024-06-07	5.7500	5.8400	5.7000	5.8300	+2.281%	8,030	-27.959%
2024-06-06	5.6500	5.7900	5.6500	5.7000	0.000%	16,494	-26.316%
2024-06-05	5.9000	5.9000	5.6700	5.7000	-2.397%	4,879	-26.316%
2024-06-04	5.9700	5.9700	5.7700	5.8400	-1.684%	13,051	-28.082%
2024-06-03	6.0200	6.0200	5.9100	5.9400	-1.165%	11,822	-29.293%
2024-05-31	6.0200	6.0300	5.9500	6.0100	+0.502%	38,742	-30.116%
2024-05-30	6.0500	6.0500	5.9800	5.9800	-0.664%	30,059	-29.766%
2024-05-29	6.0200	6.0500	5.9400	6.0200	+0.333%	32,205	-30.233%
2024-05-28	6.0000	6.0150	5.9600	6.0000	+0.334%	62,953	-30.000%
2024-05-24	5.9700	6.0900	5.9500	5.9800	+0.504%	59,187	-29.766%
2024-05-23	6.0500	6.0500	5.9200	5.9500	-0.502%	3,316	-29.412%
2024-05-22	6.0900	6.0900	5.9100	5.9800	-0.664%	44,755	-29.766%
2024-05-21	6.1700	6.1700	5.9300	6.0200	-1.794%	55,460	-30.233%
2024-05-20	6.0400	6.2300	6.0400	6.1300	+3.373%	56,609	-31.485%
2024-05-17	6.0500	6.0500	5.9300	5.9300	-1.658%	5,715	-29.174%
2024-05-16	6.0000	6.1550	5.9825	6.0300	+1.005%	178,795	-30.348%
2024-05-15	5.9600	6.0000	5.9350	5.9700	+1.358%	47,479	-29.648%
2024-05-14	6.0000	6.0000	5.8900	5.8900	-1.340%	6,990	-28.693%
2024-05-13	6.0000	6.0650	5.9700	5.9700	-0.167%	25,995	-29.648%
2024-05-10	5.9600	6.0000	5.8840	5.9800	+1.701%	54,448	-29.766%
2024-05-09	5.8700	5.9800	5.8300	5.8800	+0.170%	89,437	-28.571%
2024-05-08	5.8700	5.8700	5.7600	5.8700	+1.033%	15,256	-28.450%
2024-05-07	5.7300	5.9300	5.7300	5.8100	-1.525%	9,438	-27.711%
2024-05-06	5.9000	5.9700	5.8500	5.9000	+1.900%	53,824	-28.814%
2024-05-03	5.9300	5.9300	5.7500	5.7900	-1.026%	11,762	-27.461%
2024-05-02	5.8700	5.8900	5.7400	5.8500	+1.739%	2,989	-28.205%
2024-05-01	5.9000	5.9200	5.6835	5.7500	-0.691%	14,331	-26.957%
2024-04-30	6.0400	6.0400	5.7500	5.7900	-2.852%	4,778	-27.461%
2024-04-29	6.1500	6.1500	5.9200	5.9600	-2.135%	2,938	-29.530%
2024-04-26	5.8900	6.0900	5.7500	6.0900	+5.000%	4,196	-31.034%
2024-04-25	5.7900	5.8300	5.7400	5.8000	+1.399%	2,709	-27.586%
2024-04-24	6.0200	6.0200	5.6500	5.7200	-4.508%	6,017	-26.573%
2024-04-23	5.7500	5.9900	5.5200	5.9900	+8.711%	6,863	-29.883%
2024-04-22	6.2400	6.2400	5.5001	5.5100	-10.985%	73,126	-23.775%
2024-04-19	6.3200	6.3200	6.1100	6.1900	-1.433%	10,691	-32.149%
2024-04-18	6.4000	6.4000	6.2400	6.2800	-0.946%	32,317	-33.121%
2024-04-17	6.3700	6.4000	6.2800	6.3400	+0.316%	24,135	-33.754%
2024-04-16	6.4000	6.4000	6.3000	6.3200	-0.472%	2,412	-33.544%
2024-04-15	6.4000	6.4000	6.3100	6.3500	+0.158%	9,799	-33.858%
2024-04-12	6.4000	6.4000	6.2900	6.3400	-0.157%	7,604	-33.754%
2024-04-11	6.5000	6.5000	6.3100	6.3500	-1.398%	26,213	-33.858%
2024-04-10	6.4400	6.4400	6.2900	6.4400	+1.099%	30,045	-34.783%
2024-04-09	6.4000	6.4000	6.2800	6.3700	-0.933%	27,533	-34.066%
2024-04-08	6.5700	6.5700	6.2800	6.4300	-1.077%	24,381	-34.681%
2024-04-05	6.3000	6.5600	6.3000	6.5000	+3.175%	40,991	-35.385%
2024-04-04	6.2100	6.4100	6.2100	6.3000	+1.286%	60,666	-33.333%
2024-04-03	6.0700	6.2400	6.0700	6.2200	+0.974%	70,991	-32.476%
2024-04-02	6.0000	6.1800	6.0000	6.1600	+2.838%	107,261	-31.818%
2024-04-01	5.9400	6.0400	5.8500	5.9900	+0.251%	70,110	-29.883%
2024-03-28	5.9900	6.0900	5.9500	5.9750	-0.417%	54,873	-29.707%
2024-03-27	5.8701	6.1200	5.8701	6.0000	+0.334%	117,978	-30.000%
2024-03-26	6.0100	6.0100	5.8600	5.9800	-0.664%	36,736	-29.766%
2024-03-25	6.0300	6.1100	5.7659	6.0200	+1.007%	136,223	-30.233%
2024-03-22	5.9600	6.0873	5.9000	5.9600	-0.667%	45,774	-29.530%
2024-03-21	5.7700	6.1700	5.7700	6.0000	+4.348%	75,058	-30.000%
2024-03-20	5.8600	6.2600	5.6600	5.7500	-0.174%	42,625	-26.957%
2024-03-19	5.1000	5.7700	5.1000	5.7600	+13.163%	21,838	-27.083%
2024-03-18	5.1200	5.1756	5.0800	5.0900	+0.197%	2,599	-17.485%
2024-03-15	5.0300	5.2004	5.0300	5.0800	-0.392%	1,322	-17.323%
2024-03-14	5.1700	5.1700	5.0150	5.1000	-2.672%	4,760	-17.647%
2024-03-13	5.0600	5.2400	5.0000	5.2400	+4.067%	73,290	-19.847%
2024-03-12	5.0400	5.1100	4.9000	5.0352	+0.203%	3,963	-16.587%
2024-03-11	5.0200	5.0250	4.9092	5.0250	-2.427%	795	-16.418%
2024-03-08	5.0100	5.1600	5.0100	5.1500	-0.962%	3,219	-18.447%
2024-03-07	5.1500	5.2739	4.9900	5.2000	-0.763%	4,272	-19.231%
2024-03-06	5.0300	5.2700	5.0300	5.2400	+1.550%	795	-19.847%
2024-03-05	4.9600	5.2900	4.8650	5.1600	+4.032%	18,027	-18.605%
2024-03-04	5.4000	5.4000	4.7100	4.9600	-6.415%	49,480	-15.323%
2024-03-01	4.9300	5.3200	4.9300	5.3000	+5.159%	91,285	-20.755%
2024-02-29	4.8000	5.2100	4.8000	5.0400	+3.279%	9,225	-16.667%
2024-02-28	4.8500	4.9900	4.8500	4.8800	+0.412%	13,132	-13.934%
2024-02-27	4.6800	4.9800	4.6800	4.8600	+1.250%	17,961	-13.580%
2024-02-26	4.9300	4.9500	4.7100	4.8000	-2.834%	63,692	-12.500%
2024-02-23	5.1000	5.1500	4.9100	4.9400	-3.891%	66,741	-14.980%
2024-02-22	5.1400	5.2200	4.9500	5.1400	+0.391%	36,856	-18.288%
2024-02-21	5.2900	5.4500	5.1200	5.1200	-5.185%	15,655	-17.969%
2024-02-20	5.4000	5.6000	5.2900	5.4000	-0.917%	13,022	-22.222%
2024-02-16	5.3700	5.5000	5.2000	5.4500	-0.729%	5,422	-22.936%
2024-02-15	5.3600	5.5500	5.3600	5.4900	+0.734%	2,863	-23.497%
2024-02-14	5.4500	5.5950	5.3600	5.4500	-0.909%	7,460	-22.936%
2024-02-13	5.2900	5.6600	5.2900	5.5000	+1.103%	3,215	-23.636%
2024-02-12	5.4800	5.7000	5.3400	5.4400	-1.091%	12,012	-22.794%
2024-02-09	5.4500	5.8700	5.4500	5.5000	+2.421%	21,088	-23.636%
2024-02-08	5.2000	5.5000	5.2000	5.3700	-1.468%	1,708	-21.788%
2024-02-07	5.5000	5.5500	5.2700	5.4500	-0.547%	2,876	-22.936%
2024-02-06	5.7500	5.9700	5.4800	5.4800	-0.182%	5,021	-23.358%
2024-02-05	5.4900	5.4900	5.4900	5.4900	-1.964%	502	-23.497%
2024-02-02	5.7500	5.9700	5.5100	5.6000	-2.439%	15,477	-25.000%
2024-02-01	5.5500	5.7500	5.4300	5.7400	+2.500%	19,093	-26.829%
2024-01-31	5.5500	5.7450	5.5500	5.6000	-2.609%	2,375	-25.000%
2024-01-30	5.5200	5.7500	5.5200	5.7500	+4.167%	4,569	-26.957%
2024-01-29	5.5000	5.6000	5.5000	5.5200	+0.364%	1,394	-23.913%
2024-01-26	5.6600	5.7200	5.5000	5.5000	-0.181%	1,754	-23.636%
2024-01-25	5.9400	5.9400	5.5100	5.5100	-6.610%	5,952	-23.775%
2024-01-24	5.7900	6.1900	5.7100	5.9000	-0.506%	9,645	-28.814%
2024-01-23	5.7100	5.9550	5.7100	5.9300	-3.577%	2,123	-29.174%
2024-01-22	6.0600	6.1500	5.9350	6.1500	+3.710%	1,964	-31.707%
2024-01-19	6.2600	6.2600	5.7500	5.9300	-3.105%	28,170	-29.174%
2024-01-18	6.1600	6.1700	6.1100	6.1200	-0.488%	8,151	-31.373%
2024-01-17	5.9300	6.2800	5.9300	6.1500	+3.885%	4,745	-31.707%
2024-01-16	6.0700	6.1100	5.9200	5.9200	-2.310%	833	-29.054%
2024-01-12	6.0500	6.1100	5.8600	6.0600	+1.169%	3,717	-30.693%
2024-01-11	5.8800	5.9900	5.7650	5.9900	+4.538%	2,418	-29.883%
2024-01-10	5.8600	5.9700	5.7100	5.7300	-1.884%	1,339	-26.702%
2024-01-09	5.6400	6.0400	5.6400	5.8400	+3.730%	1,703	-28.082%
2024-01-08	5.5800	5.6300	5.2100	5.6300	+3.683%	4,690	-25.400%
2024-01-05	5.4500	5.6900	5.4300	5.4300	0.000%	2,655	-22.652%
2024-01-04	5.3800	5.7000	5.3300	5.4300	+1.306%	5,212	-22.652%
2024-01-03	5.1200	5.4500	5.1200	5.3600	+4.688%	8,865	-21.642%
2024-01-02	5.1200	5.2500	5.0900	5.1200	+5.350%	5,782	-17.969%
2023-12-29	5.2000	5.4900	4.8600	4.8600	-6.358%	25,304	-13.580%
2023-12-28	5.1800	5.4434	5.1100	5.1900	+0.387%	3,361	-19.075%
2023-12-27	5.2300	5.2300	4.9400	5.1700	+2.579%	5,189	-18.762%
2023-12-26	4.8700	5.1450	4.8600	5.0400	+3.704%	2,642	-16.667%
2023-12-22	4.8500	5.2300	4.8500	4.8600	+0.206%	2,867	-13.580%
2023-12-21	4.8400	5.1500	4.8300	4.8500	-3.000%	27,191	-13.402%
2023-12-20	4.9100	5.1499	4.7200	5.0000	-3.846%	9,808	-16.000%
2023-12-19	5.1200	5.3600	5.1200	5.2000	0.000%	5,091	-19.231%
2023-12-18	5.3600	5.3800	5.0700	5.2000	-4.587%	30,476	-19.231%
2023-12-15	5.2700	5.4500	5.2500	5.4500	+1.679%	9,880	-22.936%
2023-12-14	5.2900	5.3600	5.1000	5.3600	+5.512%	8,684	-21.642%
2023-12-13	5.2500	5.4700	4.8050	5.0800	-6.100%	7,917	-17.323%
2023-12-12	5.6500	5.6500	5.4100	5.4100	-4.078%	11,434	-22.366%
2023-12-11	5.6900	5.8900	5.4200	5.6400	-2.253%	17,090	-25.532%
2023-12-08	6.0100	6.0100	5.7067	5.7700	-2.698%	6,136	-27.210%
2023-12-07	6.0300	6.0300	5.7800	5.9300	-0.336%	17,638	-29.174%
2023-12-06	5.9200	5.9500	5.7500	5.9500	+1.363%	18,569	-29.412%
2023-12-05	6.0600	6.0600	5.3500	5.8700	-1.839%	24,726	-28.450%
2023-12-04	6.0500	6.1450	5.8900	5.9800	-0.829%	19,230	-29.766%
2023-12-01	5.9600	6.0400	5.9100	6.0300	+1.515%	8,610	-30.348%
2023-11-30	6.0300	6.0300	5.8800	5.9400	+0.338%	2,188	-29.293%
2023-11-29	5.9900	6.0100	5.8600	5.9200	-0.671%	21,130	-29.054%
2023-11-28	6.0900	6.2400	5.8900	5.9600	-1.812%	33,172	-29.530%
2023-11-27	6.1400	6.4300	6.0001	6.0700	-0.328%	56,061	-30.807%
2023-11-24	6.2000	6.2000	6.0800	6.0900	-1.456%	2,743	-31.034%
2023-11-22	6.1700	6.1800	6.1600	6.1800	+0.488%	989	-32.039%
2023-11-21	6.1200	6.1500	6.1200	6.1500	+0.820%	520	-31.707%
2023-11-20	6.0500	6.1900	6.0500	6.1000	+0.826%	15,860	-31.148%
2023-11-17	6.0500	6.0974	5.9600	6.0500	+1.340%	19,119	-30.579%
2023-11-16	5.9400	6.2000	5.8800	5.9700	-0.831%	27,909	-29.648%

.dark-mode .JtjBGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JtjBGZ{ color: #333333; background-color: white; border: 2px solid #333333; }GFRGreenfire Resources Ltd.stock NYSE

GFR
Greenfire Resources Ltd.
stock NYSE