Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Greenfire Resources Ltd | NYSE:GFR | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.37 | 5.01% | 7.75 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.87 | 7.22 | 7.36 | 174,680 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 7.75 | 0.37 | 5.01% | 7.22 | 7.87 | 174,217 |
| 21 Nov 2024 | 7.38 | 0.35 | 4.98% | 7.04 | 7.38 | 234,179 |
| 20 Nov 2024 | 7.03 | 0.06 | 0.86% | 6.94 | 7.05 | 77,991 |
| 19 Nov 2024 | 6.97 | 0.03 | 0.43% | 6.84 | 6.975 | 37,179 |
| 18 Nov 2024 | 6.94 | -0.03 | -0.43% | 6.82 | 7.04 | 135,872 |
| 15 Nov 2024 | 6.97 | -0.29 | -3.99% | 6.80 | 7.22 | 159,785 |
| 14 Nov 2024 | 7.26 | 0.09 | 1.26% | 7.145 | 7.274 | 123,542 |
| 13 Nov 2024 | 7.17 | 0.04 | 0.56% | 6.91 | 7.17 | 68,764 |
| 12 Nov 2024 | 7.13 | -0.16 | -2.19% | 7.048 | 7.29 | 58,018 |
| 11 Nov 2024 | 7.29 | -0.37 | -4.83% | 7.15 | 7.70 | 146,652 |
| 08 Nov 2024 | 7.66 | -0.11 | -1.42% | 7.64 | 7.80 | 168,265 |
| 07 Nov 2024 | 7.77 | -0.06 | -0.77% | 7.61 | 7.95 | 225,323 |
| 06 Nov 2024 | 7.83 | 0.15 | 1.95% | 7.69 | 7.86 | 60,883 |
| 05 Nov 2024 | 7.68 | 0.22 | 2.95% | 7.4701 | 7.82 | 64,041 |
| 04 Nov 2024 | 7.46 | 0.44 | 6.27% | 6.96 | 7.49 | 257,968 |
| 01 Nov 2024 | 7.02 | -0.08 | -1.13% | 7.02 | 7.19 | 80,401 |
| 31 Oct 2024 | 7.10 | -0.02 | -0.28% | 7.05 | 7.16 | 118,867 |
| 30 Oct 2024 | 7.12 | -0.02 | -0.28% | 7.06 | 7.19 | 48,189 |
| 29 Oct 2024 | 7.14 | 0.06 | 0.85% | 7.08 | 7.15 | 24,393 |
| 28 Oct 2024 | 7.08 | 0.00 | 0.00% | 6.99 | 7.12 | 54,810 |
| 25 Oct 2024 | 7.08 | 0.08 | 1.14% | 6.96 | 7.08 | 95,311 |
| 24 Oct 2024 | 7.00 | -0.19 | -2.64% | 6.90 | 7.175 | 77,284 |
| 23 Oct 2024 | 7.19 | -0.01 | -0.14% | 7.08 | 7.26 | 61,889 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.22 | 7.77 | 6.80 | 7.12 | 129,001 | 0.53 | 7.34% |
| 1 Month | 7.08 | 7.95 | 6.80 | 7.31 | 112,022 | 0.67 | 9.46% |
| 3 Months | 7.26 | 8.1599 | 5.96 | 7.40 | 146,677 | 0.49 | 6.75% |
| 6 Months | 6.09 | 8.1599 | 5.65 | 7.23 | 107,312 | 1.66 | 27.26% |
| 1 Year | 6.17 | 8.1599 | 4.68 | 6.98 | 65,857 | 1.58 | 25.61% |
| 3 Years | 9.09 | 9.81 | 4.68 | 6.66 | 81,859 | -1.34 | -14.74% |
| 5 Years | 9.09 | 9.81 | 4.68 | 6.66 | 81,859 | -1.34 | -14.74% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
