Dark

GFR
GREENFIRE RESOURCES LTD
stock TSE

Inactive

Aug 2, 2024

8.96CAD-3.656%(-0.34)14,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.3000	9.3000	8.7900	8.9600	-3.656%	14,100	0.000%
2024-08-01	9.7000	9.7200	9.2000	9.3000	-4.222%	8,731	-3.656%
2024-07-31	9.8900	9.8900	9.6200	9.7100	-0.308%	5,520	-7.724%
2024-07-30	9.5800	9.7400	9.5700	9.7400	+1.776%	4,920	-8.008%
2024-07-29	9.6600	9.7300	9.4700	9.5700	0.000%	6,189	-6.374%
2024-07-26	9.8900	9.8900	9.3800	9.5700	-5.621%	17,472	-6.374%
2024-07-25	10.1600	10.1800	9.7700	10.1400	-0.783%	10,540	-11.637%
2024-07-24	10.4600	10.4600	10.2000	10.2200	-2.294%	4,564	-12.329%
2024-07-23	10.4500	10.4900	10.3800	10.4600	+0.674%	5,000	-14.340%
2024-07-22	10.6400	10.6400	10.3600	10.3900	-0.096%	11,680	-13.763%
2024-07-19	10.3400	10.4800	10.3400	10.4000	-0.574%	2,510	-13.846%
2024-07-18	10.5900	10.6500	10.4200	10.4600	-1.507%	15,778	-14.340%
2024-07-17	10.7500	10.8300	10.5600	10.6200	-0.188%	8,000	-15.631%
2024-07-16	10.9900	10.9900	10.3700	10.6400	-2.653%	16,693	-15.789%
2024-07-15	10.4500	10.9600	10.4400	10.9300	+5.502%	20,794	-18.024%
2024-07-12	10.1500	10.4500	10.1500	10.3600	+3.912%	9,510	-13.514%
2024-07-11	9.7200	10.0700	9.7200	9.9700	+2.361%	14,600	-10.130%
2024-07-10	9.8500	9.8500	9.6000	9.7400	+0.103%	1,266,000	-8.008%
2024-07-09	9.7400	9.8400	9.4200	9.7300	+0.829%	9,200	-7.914%
2024-07-08	9.8100	9.9000	9.6500	9.6500	-2.525%	8,431	-7.150%
2024-07-05	10.1000	10.1000	9.6800	9.9000	-11.686%	17,504	-9.495%
2024-07-04	9.6700	11.2100	9.6700	11.2100	+18.000%	14,530	-20.071%
2024-07-03	10.0000	10.1300	9.5000	9.5000	-4.523%	11,200	-5.684%
2024-07-02	9.4500	10.0000	9.4500	9.9500	+7.568%	46,912	-9.950%
2024-06-28	8.9800	9.3000	8.9800	9.2500	+4.402%	35,909	-3.135%
2024-06-27	8.8000	9.0100	8.8000	8.8600	+1.142%	2,950	+1.129%
2024-06-26	8.7500	8.8100	8.7300	8.7600	+0.690%	4,325	+2.283%
2024-06-25	8.4900	8.7400	8.4800	8.7000	+2.353%	25,000	+2.989%
2024-06-24	8.4000	8.5500	8.4000	8.5000	+1.190%	45,466	+5.412%
2024-06-21	8.2700	8.4000	8.2600	8.4000	+0.719%	16,800	+6.667%
2024-06-20	8.4800	8.4800	8.2100	8.3400	-0.832%	8,140	+7.434%
2024-06-19	8.3000	8.4800	8.3000	8.4100	+0.719%	4,800	+6.540%
2024-06-18	8.4000	8.4800	8.3200	8.3500	-1.066%	29,125	+7.305%
2024-06-17	8.5000	8.5000	8.1700	8.4400	-0.589%	40,015	+6.161%
2024-06-14	8.3100	8.4900	8.0300	8.4900	+0.473%	69,777	+5.536%
2024-06-13	8.0000	8.4800	8.0000	8.4500	+6.023%	57,354	+6.036%
2024-06-12	7.9400	8.0000	7.8000	7.9700	0.000%	10,967	+12.422%
2024-06-11	8.0000	8.0000	7.9400	7.9700	-0.375%	5,800	+12.422%
2024-06-10	8.0000	8.0000	7.9400	8.0000	+0.756%	3,117	+12.000%
2024-06-07	7.8900	8.0000	7.8900	7.9400	+1.018%	15,283	+12.846%
2024-06-06	7.8500	8.0000	7.7300	7.8600	-0.380%	6,459	+13.995%
2024-06-05	8.0300	8.0300	7.7200	7.8900	-1.743%	28,501	+13.561%
2024-06-04	8.0500	8.0500	7.9400	8.0300	-0.864%	56,590	+11.582%
2024-06-03	8.2000	8.2000	8.0000	8.1000	-1.220%	12,115	+10.617%
2024-05-31	8.2300	8.2500	8.1000	8.2000	+0.122%	24,003	+9.268%
2024-05-30	8.1000	8.2100	8.1000	8.1900	+0.122%	1,000	+9.402%
2024-05-29	8.1000	8.2600	8.0800	8.1800	-0.122%	26,461	+9.535%
2024-05-28	8.1900	8.1900	8.1500	8.1900	-0.122%	5,300	+9.402%
2024-05-27	8.2000	8.2000	8.1500	8.2000	0.000%	7,535	+9.268%
2024-05-24	8.1000	8.2500	8.1000	8.2000	+0.613%	20,000	+9.268%
2024-05-23	8.1500	8.1800	8.1100	8.1500	-0.610%	4,202	+9.939%
2024-05-22	8.2400	8.2400	8.0700	8.2000	-0.606%	18,000	+9.268%
2024-05-21	8.1500	8.3000	8.0900	8.2500	+2.104%	34,714	+8.606%
2024-05-17	8.2000	8.2000	8.0500	8.0800	-1.583%	3,000	+10.891%
2024-05-16	8.0500	8.3400	8.0500	8.2100	+1.108%	47,700	+9.135%
2024-05-15	8.1500	8.1900	8.1000	8.1200	+0.247%	2,200	+10.345%
2024-05-14	8.1900	8.1900	8.0400	8.1000	-1.580%	12,701	+10.617%
2024-05-13	8.2500	8.2500	8.2000	8.2300	+0.858%	5,200	+8.870%
2024-05-10	8.0300	8.1600	8.0300	8.1600	+0.246%	4,100	+9.804%
2024-05-09	8.0100	8.1400	7.9600	8.1400	+2.133%	9,000	+10.074%
2024-05-08	8.0500	8.1500	7.8300	7.9700	-0.250%	4,960	+12.422%
2024-05-07	7.8700	8.0400	7.8200	7.9900	-0.622%	2,645	+12.140%
2024-05-06	8.0000	8.0800	7.9500	8.0400	+2.160%	6,221	+11.443%
2024-05-02	7.9600	8.0000	7.8700	7.8700	-2.236%	4,865	+13.850%
2024-05-01	7.9000	8.0800	7.8800	8.0500	-0.617%	5,380	+11.304%
2024-04-30	8.1000	8.2600	7.9000	8.1000	-1.818%	6,090	+10.617%
2024-04-29	8.1700	8.3500	8.1600	8.2500	-0.602%	2,337	+8.606%
2024-04-26	7.8500	8.3000	7.7900	8.3000	+5.063%	62,030	+7.952%
2024-04-24	8.1000	8.2000	7.6700	7.9000	0.000%	11,088	+13.418%
2024-04-23	7.5700	8.0000	7.5100	7.9000	-1.250%	6,866	+13.418%
2024-04-22	8.4900	8.5000	8.0000	8.0000	-4.875%	8,855	+12.000%
2024-04-19	8.6000	8.6000	8.4100	8.4100	-2.209%	4,040	+6.540%
2024-04-18	8.7100	8.7200	8.6000	8.6000	-1.376%	6,860	+4.186%
2024-04-16	8.7900	8.8100	8.7200	8.7200	-0.457%	8,265	+2.752%
2024-04-15	8.7100	8.8000	8.7100	8.7600	+0.459%	5,834	+2.283%
2024-04-12	8.7200	8.7500	8.7100	8.7200	+0.345%	4,963	+2.752%
2024-04-11	8.6600	8.8000	8.6600	8.6900	-1.250%	4,400	+3.107%
2024-04-10	8.4300	8.8000	8.4300	8.8000	+0.571%	10,604	+1.818%
2024-04-08	8.7000	8.7500	8.7000	8.7500	+0.575%	3,826	+2.400%
2024-04-05	8.7900	8.9000	8.5000	8.7000	+1.163%	13,170	+2.989%
2024-04-04	8.1500	8.6000	8.1500	8.6000	+2.381%	7,345	+4.186%
2024-04-03	8.2600	8.4000	8.2600	8.4000	+0.599%	18,990	+6.667%
2024-04-02	8.1400	8.3500	8.1400	8.3500	+3.342%	28,595	+7.305%
2024-04-01	8.0100	8.1200	8.0100	8.0800	-0.247%	10,150	+10.891%
2024-03-28	8.1500	8.1600	8.0800	8.1000	0.000%	12,400	+10.617%
2024-03-27	7.9400	8.2000	7.9400	8.1000	+3.185%	9,434	+10.617%
2024-03-26	8.0500	8.1000	7.8000	7.8500	-3.681%	7,521	+14.140%
2024-03-25	8.0000	8.1800	7.7600	8.1500	+1.242%	38,728	+9.939%
2024-03-22	8.1900	8.2500	8.0500	8.0500	-1.829%	21,300	+11.304%
2024-03-21	8.1500	8.6400	7.9000	8.2000	+6.632%	15,795	+9.268%
2024-03-20	7.9000	9.0000	7.5000	7.6900	+5.342%	4,952	+16.515%
2024-03-19	6.9900	7.3000	6.9900	7.3000	+4.286%	2,331	+22.740%
2024-03-15	7.0000	7.0000	7.0000	7.0000	+1.597%	730	+28.000%
2024-03-14	6.8000	6.8900	6.8000	6.8900	-0.863%	1,400	+30.044%
2024-03-13	6.9000	7.1400	6.9000	6.9500	+4.511%	2,100	+28.921%
2024-03-12	6.9000	6.9000	6.6500	6.6500	-2.349%	1,940	+34.737%
2024-03-11	6.8100	6.8100	6.8100	6.8100	-2.014%	100	+31.571%
2024-03-07	6.9500	6.9500	6.9500	6.9500	+3.731%	443	+28.921%
2024-03-04	7.0000	7.1000	6.5100	6.7000	-6.294%	10,400	+33.731%
2024-03-01	7.0000	7.1500	7.0000	7.1500	+2.143%	4,533	+25.315%
2024-02-29	6.9500	7.0000	6.9500	7.0000	+6.061%	610	+28.000%
2024-02-27	6.6000	6.6000	6.6000	6.6000	+1.538%	200	+35.758%
2024-02-26	6.7000	6.7000	6.4700	6.5000	-4.412%	3,500	+37.846%
2024-02-23	6.9000	6.9000	6.8000	6.8000	-1.449%	1,918	+31.765%
2024-02-22	7.0500	7.0500	6.9000	6.9000	-2.128%	700	+29.855%
2024-02-21	7.3000	7.3000	7.0500	7.0500	+3.676%	600	+27.092%
2024-02-16	6.8000	6.8000	6.8000	6.8000	0.000%	4,000	+31.765%
2024-02-13	7.0000	7.0000	6.8000	6.8000	0.000%	1,100	+31.765%

.dark-mode .f3vc2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3vc2l{ color: #333333; background-color: white; border: 2px solid #333333; }GFRGREENFIRE RESOURCES LTDstock TSE

GFR
GREENFIRE RESOURCES LTD
stock TSE