Historical Quotes
GFR Greenfire Resources Ltd. (TOR)
-
- Last: 5.79
- Change: -0.30 (-4.93%)
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 05/09/2025 | 6.03 | 5.66 | 5.79 | 32,612 |
4.93 
|
| 05/08/2025 | 6.37 | 5.47 | 6.09 | 60,900 |
12.36 
|
| 05/07/2025 | 6.27 | 5.34 | 5.42 | 112,550 |
13.28
|
| 05/06/2025 | 6.56 | 6.25 | 6.25 | 41,735 |
2.50
|
| 05/05/2025 | 6.67 | 6.34 | 6.41 | 24,305 |
4.90
|
| 05/02/2025 | 6.74 | 6.39 | 6.74 | 30,463 |
3.37
|
| 05/01/2025 | 6.65 | 6.31 | 6.52 | 11,875 |
0.31
|
| 04/30/2025 | 6.60 | 6.42 | 6.54 | 10,250 |
0.91
|
| 04/29/2025 | 6.83 | 6.59 | 6.60 | 19,400 |
4.21
|
| 04/25/2025 | 6.96 | 6.67 | 6.89 | 18,860 |
1.77
|
| 04/24/2025 | 6.90 | 6.71 | 6.77 | 4,800 |
0.59
|
| 04/23/2025 | 7.05 | 6.72 | 6.73 | 13,929 |
2.75
|
| 04/22/2025 | 7.11 | 6.90 | 6.92 | 20,117 |
1.76
|
| 04/21/2025 | 7.30 | 6.75 | 6.80 | 15,767 |
5.69
|
| 04/17/2025 | 7.21 | 6.99 | 7.21 | 51,440 |
3.89
|
| 04/16/2025 | 7.23 | 6.90 | 6.94 | 60,250 |
0.14
|
| 04/15/2025 | 6.99 | 6.80 | 6.95 | 24,818 |
0.57
|
| 04/14/2025 | 7.14 | 6.83 | 6.99 | 16,188 |
2.04
|
| 04/11/2025 | 7.13 | 6.81 | 6.85 | 18,400 |
1.03
|
| 04/10/2025 | 6.89 | 6.46 | 6.78 | 42,697 | N/A |
Quotes delayed at least 15 minutes. Market data provided by Factset. Powered and implemented by FactSet Digital Solutions. Legal Statement.