Get the Stockscreener App
5.88
0.17%
+0.010
After Hours:
5.98
0.10
+1.70%
Greenfire Resources Ltd. Stock (GFR) Price History
The historical daily chart and data for Greenfire Resources Ltd. stock (GFR), show that the latest closing stock price as of May 09, 2024, is $5.88.
- Greenfire Resources Ltd. all-time high stock price is $7.26, occurred on September 26, 2023.
- The lowest Greenfire Resources Ltd. stock price recorded was $4.68 on February 27, 2024. Since then, Greenfire Resources Ltd.'s stock price has risen over 25.64% to $5.88 now.
- The 52-week high stock price for GFR is $7.26, representing a 23.47% increase from the current share price, occurred on September 26, 2023.
- The 52-week low stock price for GFR is $4.68, indicating a -20.41% decrease from the current share price, occurred on February 27, 2024.
The table below shows more information about GFR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $5.98 | $5.83 | $0.15 | 89,437.0 | +0.17% |
| May 08, 2024 | $5.87 | $5.76 | $0.11 | 15,256.0 | +1.03% |
| May 07, 2024 | $5.93 | $5.73 | $0.20 | 9,438.0 | -1.53% |
| May 06, 2024 | $5.97 | $5.85 | $0.12 | 53,824.0 | +1.90% |
| May 03, 2024 | $5.93 | $5.75 | $0.18 | 11,762.0 | -1.03% |
| May 02, 2024 | $5.89 | $5.74 | $0.15 | 2,989.0 | +1.74% |
| May 01, 2024 | $5.92 | $5.68 | $0.2365 | 14,331.0 | -0.69% |
| Apr 30, 2024 | $6.04 | $5.75 | $0.29 | 4,778.0 | -2.85% |
| Apr 29, 2024 | $6.15 | $5.92 | $0.23 | 2,938.0 | -2.13% |
| Apr 26, 2024 | $6.09 | $5.75 | $0.34 | 4,196.0 | +5.00% |
| Apr 25, 2024 | $5.83 | $5.74 | $0.09 | 2,709.0 | +1.40% |
| Apr 24, 2024 | $6.02 | $5.65 | $0.37 | 6,017.0 | -4.51% |
| Apr 23, 2024 | $5.99 | $5.52 | $0.47 | 6,863.0 | +8.71% |
| Apr 22, 2024 | $6.24 | $5.50 | $0.7399 | 73,126.0 | -10.99% |
| Apr 19, 2024 | $6.32 | $6.11 | $0.21 | 10,691.0 | -1.43% |
| Apr 18, 2024 | $6.40 | $6.24 | $0.16 | 32,317.0 | -0.95% |
| Apr 17, 2024 | $6.40 | $6.28 | $0.12 | 24,135.0 | +0.32% |
| Apr 16, 2024 | $6.40 | $6.30 | $0.10 | 2,412.0 | -0.47% |
| Apr 15, 2024 | $6.40 | $6.31 | $0.09 | 9,799.0 | +0.16% |
| Apr 12, 2024 | $6.40 | $6.29 | $0.11 | 7,604.0 | -0.16% |
| Apr 11, 2024 | $6.50 | $6.31 | $0.19 | 26,213.0 | -1.40% |
| Apr 10, 2024 | $6.44 | $6.29 | $0.15 | 30,045.0 | +1.10% |
Greenfire Resources Ltd. Stock (GFR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Greenfire Resources Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greenfire Resources Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Greenfire Resources Ltd. Stock (GFR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.98 | $5.68 | $0.2965 | 286,474.0 | +1.55% |
| Apr, 2024 | $6.57 | $5.50 | $1.07 | 645,615.0 | -3.10% |
| Mar, 2024 | $6.26 | $4.71 | $1.55 | 784,907.0 | +18.55% |
| Feb, 2024 | $5.97 | $4.68 | $1.29 | 333,021.0 | -10.00% |
| Jan, 2024 | $6.28 | $5.09 | $1.19 | 108,056.0 | +15.23% |
Greenfire Resources Ltd. Stock (GFR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.14 | $4.72 | $1.42 | 261,711.0 | -18.18% |
| Nov, 2023 | $6.60 | $5.53 | $1.07 | 1,388,680.0 | -1.98% |
| Oct, 2023 | $6.47 | $4.75 | $1.72 | 4,503,566.0 | +22.42% |
| Sep, 2023 | $7.26 | $4.80 | $2.46 | 1,528,995.0 | +0.00% |
0.28%
Cap:
|
Volume (24h):