-
5 DAY PERFORMANCE
+11.48% -
1 MONTH PERFORMANCE
+11.00% -
3 MONTH PERFORMANCE
+7.17% -
6 MONTH PERFORMANCE
+29.93% -
YEAR-TO-DATE PERFORMANCE
+59.88% -
1 YEAR PERFORMANCE
+27.59%
Greenfire Resources Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.36 | $7.75 (5.3%) | $7.87 | $7.22 | 174,680 | $535.70 M |
| 11/21/2024 | $6.99 | $7.38 (5.58%) | $7.38 | $6.99 | 235,045 | $510.13 M |
| 11/20/2024 | $6.93 | $7.03 (1.44%) | $7.05 | $6.93 | 78,404 | $485.94 M |
| 11/19/2024 | $6.81 | $6.97 (2.35%) | $6.98 | $6.81 | 38,400 | $481.79 M |
| 11/18/2024 | $6.81 | $6.94 (1.91%) | $7.04 | $6.81 | 141,433 | $479.71 M |
| 11/15/2024 | $7.24 | $6.97 (-3.73%) | $7.24 | $6.80 | 160,220 | $481.79 M |
| 11/14/2024 | $7.12 | $7.26 (1.97%) | $7.27 | $7.10 | 124,100 | $501.83 M |
| 11/13/2024 | $7.01 | $7.17 (2.28%) | $7.17 | $6.91 | 68,800 | $495.61 M |
| 11/12/2024 | $7.17 | $7.13 (-0.56%) | $7.29 | $7.05 | 59,118 | $492.85 M |
| 11/11/2024 | $7.73 | $7.29 (-5.69%) | $7.73 | $7.15 | 146,815 | $503.91 M |
| 11/08/2024 | $7.69 | $7.66 (-0.39%) | $7.80 | $7.64 | 168,527 | $529.48 M |
| 11/07/2024 | $7.84 | $7.77 (-0.89%) | $7.95 | $7.61 | 225,424 | $537.09 M |
| 11/06/2024 | $7.83 | $7.83 (0%) | $7.86 | $7.69 | 61,016 | $541.23 M |
| 11/05/2024 | $7.49 | $7.68 (2.54%) | $7.82 | $7.47 | 64,731 | $530.87 M |
| 11/04/2024 | $7.03 | $7.46 (6.12%) | $7.49 | $6.96 | 262,100 | $515.66 M |
| 11/01/2024 | $7.16 | $7.02 (-1.96%) | $7.19 | $7.02 | 80,401 | $485.24 M |
| 10/31/2024 | $7.14 | $7.10 (-0.56%) | $7.16 | $7.05 | 118,930 | $490.77 M |
| 10/30/2024 | $7.12 | $7.12 (0%) | $7.19 | $7.06 | 49,500 | $492.16 M |
| 10/29/2024 | $7.15 | $7.14 (-0.14%) | $7.15 | $7.08 | 24,900 | $493.54 M |
| 10/28/2024 | $7.12 | $7.08 (-0.56%) | $7.12 | $6.99 | 57,444 | $489.39 M |
| 10/25/2024 | $7.08 | $7.08 (0%) | $7.08 | $6.96 | 95,311 | $489.39 M |
| 10/24/2024 | $7.25 | $7.00 (-3.45%) | $7.25 | $6.90 | 77,730 | $483.86 M |
| 10/23/2024 | $7.12 | $7.19 (0.98%) | $7.26 | $7.08 | 63,033 | $497.00 M |
| 10/22/2024 | $7.37 | $7.20 (-2.31%) | $7.43 | $7.16 | 230,000 | $497.69 M |
| 10/21/2024 | $7.33 | $7.24 (-1.23%) | $7.33 | $7.18 | 151,349 | $500.45 M |
| 10/18/2024 | $7.39 | $7.22 (-2.3%) | $7.39 | $7.14 | 110,707 | $499.07 M |
| 10/17/2024 | $7.35 | $7.30 (-0.68%) | $7.38 | $7.28 | 104,400 | $504.60 M |
| 10/16/2024 | $7.57 | $7.30 (-3.57%) | $7.57 | $7.26 | 212,692 | $504.60 M |
| 10/15/2024 | $7.92 | $7.50 (-5.3%) | $7.92 | $7.49 | 108,000 | $518.42 M |
| 10/14/2024 | $8.00 | $8.00 (0%) | $8.16 | $7.99 | 79,700 | $552.99 M |
| 10/11/2024 | $7.99 | $7.95 (-0.5%) | $7.99 | $7.88 | 90,644 | $549.53 M |
| 10/10/2024 | $7.96 | $7.94 (-0.25%) | $8.04 | $7.83 | 100,049 | $548.84 M |
| 10/09/2024 | $7.92 | $7.88 (-0.51%) | $7.94 | $7.82 | 65,600 | $544.69 M |
| 10/08/2024 | $7.92 | $7.90 (-0.25%) | $7.93 | $7.81 | 138,813 | $546.07 M |
| 10/07/2024 | $7.61 | $7.90 (3.81%) | $7.90 | $7.56 | 651,817 | $546.07 M |
| 10/04/2024 | $7.67 | $7.54 (-1.69%) | $7.67 | $7.46 | 181,900 | $521.19 M |
| 10/03/2024 | $7.55 | $7.57 (0.26%) | $7.60 | $7.50 | 183,900 | $523.26 M |
| 10/02/2024 | $7.50 | $7.53 (0.4%) | $7.55 | $7.42 | 115,732 | $520.50 M |
| 10/01/2024 | $7.33 | $7.49 (2.18%) | $7.55 | $7.33 | 224,012 | $517.73 M |
| 09/30/2024 | $7.50 | $7.45 (-0.67%) | $7.51 | $7.37 | 47,001 | $514.97 M |
| 09/27/2024 | $7.41 | $7.45 (0.54%) | $7.56 | $7.33 | 96,400 | $514.97 M |
| 09/26/2024 | $7.54 | $7.45 (-1.19%) | $7.55 | $7.25 | 344,700 | $514.97 M |
| 09/25/2024 | $7.63 | $7.59 (-0.52%) | $7.63 | $7.35 | 219,400 | $524.64 M |
| 09/24/2024 | $7.64 | $7.70 (0.79%) | $7.80 | $7.59 | 179,605 | $532.25 M |
| 09/23/2024 | $7.55 | $7.65 (1.32%) | $7.67 | $7.54 | 223,200 | $528.79 M |
| 09/20/2024 | $7.56 | $7.50 (-0.79%) | $7.67 | $7.46 | 359,144 | $518.42 M |
| 09/19/2024 | $7.52 | $7.64 (1.6%) | $7.65 | $7.48 | 335,800 | $528.10 M |
| 09/18/2024 | $7.58 | $7.51 (-0.92%) | $7.58 | $7.36 | 120,442 | $519.11 M |
| 09/17/2024 | $7.36 | $7.52 (2.17%) | $7.85 | $7.35 | 152,412 | $519.81 M |
| 09/16/2024 | $6.40 | $7.38 (15.31%) | $7.60 | $6.37 | 626,500 | $510.13 M |
| 09/13/2024 | $6.55 | $6.40 (-2.29%) | $6.66 | $6.39 | 104,114 | $442.39 M |
| 09/12/2024 | $6.46 | $6.46 (0%) | $6.55 | $6.41 | 167,700 | $446.54 M |
| 09/11/2024 | $6.63 | $6.40 (-3.47%) | $6.63 | $5.96 | 305,300 | $442.39 M |
| 09/10/2024 | $6.69 | $6.57 (-1.79%) | $6.79 | $6.41 | 42,700 | $454.14 M |
| 09/09/2024 | $6.81 | $6.72 (-1.32%) | $6.86 | $6.70 | 15,100 | $464.51 M |
| 09/06/2024 | $7.10 | $6.87 (-3.24%) | $7.10 | $6.85 | 28,100 | $474.88 M |
| 09/05/2024 | $7.13 | $7.15 (0.28%) | $7.23 | $6.98 | 108,831 | $494.23 M |
| 09/04/2024 | $7.30 | $7.17 (-1.78%) | $7.30 | $7.12 | 14,526 | $495.61 M |
| 09/03/2024 | $7.24 | $7.34 (1.38%) | $7.45 | $6.81 | 56,334 | $507.36 M |
| 08/30/2024 | $7.26 | $7.39 (1.79%) | $7.45 | $7.25 | 21,402 | $510.82 M |
| 08/29/2024 | $7.27 | $7.40 (1.79%) | $7.44 | $7.27 | 9,700 | $511.51 M |
| 08/28/2024 | $7.17 | $7.26 (1.26%) | $7.26 | $7.12 | 7,940 | $501.83 M |
| 08/27/2024 | $7.44 | $7.19 (-3.36%) | $7.44 | $7.13 | 12,400 | $497.00 M |
| 08/26/2024 | $7.45 | $7.45 (0%) | $7.49 | $7.31 | 26,843 | $514.97 M |