Scarica l'app Stockscreener
4.58
4.45%
0.195
Storico Dei Prezzi Delle Azioni Di Greenfire Resources Ltd (GFR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-07 | $4.62 | $4.26 | $0.36 | 70,136.0 | +4.45% |
| 2025-11-06 | $4.46 | $4.30 | $0.16 | 75,824.0 | -0.11% |
| 2025-11-05 | $4.57 | $4.33 | $0.24 | 150,612.0 | -1.79% |
| 2025-11-04 | $4.78 | $4.36 | $0.42 | 230,001.0 | -6.88% |
| 2025-11-03 | $5.08 | $4.79 | $0.29 | 11,443.0 | -5.14% |
| 2025-10-31 | $5.10 | $4.95 | $0.15 | 66,173.0 | +3.69% |
| 2025-10-30 | $4.96 | $4.78 | $0.18 | 33,651.0 | +2.95% |
| 2025-10-29 | $4.83 | $4.67 | $0.16 | 48,014.0 | -1.25% |
| 2025-10-28 | $4.91 | $4.72 | $0.19 | 82,314.0 | -2.24% |
| 2025-10-27 | $5.10 | $4.88 | $0.22 | 18,026.0 | -0.81% |
| 2025-10-24 | $5.10 | $4.84 | $0.2557 | 102,621.0 | -1.39% |
| 2025-10-23 | $5.10 | $4.84 | $0.26 | 30,089.0 | +4.37% |
| 2025-10-22 | $4.99 | $4.59 | $0.40 | 44,629.0 | +2.78% |
| 2025-10-21 | $4.80 | $4.60 | $0.20 | 10,522.0 | -1.89% |
| 2025-10-20 | $4.77 | $4.50 | $0.27 | 42,666.0 | +6.00% |
| 2025-10-17 | $4.62 | $4.46 | $0.16 | 63,320.0 | -1.75% |
| 2025-10-16 | $4.71 | $4.57 | $0.14 | 16,190.0 | -0.65% |
| 2025-10-15 | $4.69 | $4.54 | $0.15 | 11,298.0 | +1.65% |
| 2025-10-14 | $4.62 | $4.51 | $0.11 | 30,428.0 | -1.84% |
| 2025-10-13 | $4.67 | $4.50 | $0.17 | 21,975.0 | +1.32% |
| 2025-10-10 | $4.72 | $4.49 | $0.23 | 98,993.0 | -1.72% |
| 2025-10-09 | $4.87 | $4.63 | $0.2401 | 51,912.0 | -1.69% |
Greenfire Resources Ltd Stock (GFR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Greenfire Resources Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GFR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Greenfire Resources Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Greenfire Resources Ltd Storia dei prezzi delle azioni (GFR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $5.08 | $4.26 | $0.82 | 608,152.0 | -9.49% |
| 2025-10 | $5.10 | $4.46 | $0.64 | 963,830.0 | +9.52% |
| 2025-09 | $5.50 | $4.62 | $0.88 | 919,435.0 | -10.47% |
| 2025-08 | $5.27 | $4.14 | $1.13 | 827,169.0 | +11.93% |
| 2025-07 | $4.73 | $4.10 | $0.63 | 903,891.0 | +3.36% |
| 2025-06 | $5.17 | $4.21 | $0.96 | 1,060,732.0 | +6.44% |
| 2025-05 | $4.85 | $3.81 | $1.04 | 2,134,587.0 | -10.09% |
| 2025-04 | $6.12 | $4.36 | $1.75 | 2,113,196.0 | -20.61% |
| 2025-03 | $6.04 | $4.82 | $1.22 | 2,213,686.0 | -1.34% |
| 2025-02 | $6.67 | $5.89 | $0.78 | 1,215,987.0 | -6.74% |
| 2025-01 | $7.38 | $6.38 | $0.995 | 1,385,953.0 | -9.63% |
Greenfire Resources Ltd Storia dei prezzi delle azioni (GFR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.37 | $5.97 | $1.40 | 2,075,884.0 | -4.25% |
| 2024-11 | $7.95 | $6.80 | $1.15 | 2,385,265.0 | +2.82% |
| 2024-10 | $8.16 | $6.90 | $1.26 | 3,213,404.0 | -4.70% |
| 2024-09 | $7.85 | $5.96 | $1.89 | 3,546,968.0 | +0.81% |
| 2024-08 | $7.49 | $6.14 | $1.35 | 1,409,814.0 | +5.72% |
| 2024-07 | $8.03 | $6.76 | $1.27 | 2,574,833.0 | +3.56% |
| 2024-06 | $6.75 | $5.65 | $1.10 | 866,150.0 | +12.31% |
| 2024-05 | $6.23 | $5.68 | $0.5465 | 899,745.0 | +3.80% |
| 2024-04 | $6.57 | $5.50 | $1.07 | 645,615.0 | -3.10% |
| 2024-03 | $6.26 | $4.71 | $1.55 | 784,907.0 | +18.55% |
| 2024-02 | $5.97 | $4.68 | $1.29 | 333,021.0 | -10.00% |
| 2024-01 | $6.28 | $5.09 | $1.19 | 108,056.0 | +15.23% |
Greenfire Resources Ltd Storia dei prezzi delle azioni (GFR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $6.14 | $4.72 | $1.42 | 261,711.0 | -18.18% |
| 2023-11 | $6.60 | $5.53 | $1.07 | 1,388,680.0 | -1.98% |
| 2023-10 | $6.47 | $4.75 | $1.72 | 4,503,566.0 | +22.42% |
| 2023-09 | $7.26 | $4.80 | $2.46 | 1,528,995.0 | +0.00% |
3.92%
2.91%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):