Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Greenfire Resources Ltd. Common Shares (NY:GFR)

5.910 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	5.970	5.995	5.910	5.910	89,517	+0.00(+0.00%)
Apr 09, 2026	6.030	6.115	5.880	5.910	103,769	-0.07(-1.17%)
Apr 08, 2026	6.020	6.100	5.760	5.980	217,804	-0.30(-4.78%)
Apr 07, 2026	6.320	6.400	6.170	6.280	501,421	-0.02(-0.32%)
Apr 06, 2026	6.440	6.530	6.150	6.300	1,267,608	+0.00(+0.00%)
Apr 02, 2026	6.350	6.490	6.180	6.300	251,672	+0.23(+3.79%)
Apr 01, 2026	6.360	6.360	6.016	6.070	151,280	-0.25(-3.96%)
Mar 31, 2026	6.470	6.600	6.150	6.320	299,804	-0.15(-2.32%)
Mar 30, 2026	6.620	6.680	6.460	6.470	99,062	-0.11(-1.67%)
Mar 27, 2026	6.360	6.650	6.360	6.580	316,413	+0.15(+2.33%)
Mar 26, 2026	6.460	6.640	6.410	6.430	85,428	-0.02(-0.31%)
Mar 25, 2026	6.340	6.630	6.340	6.450	50,274	-0.22(-3.30%)
Mar 24, 2026	6.800	7.020	6.565	6.670	158,748	-0.14(-2.06%)
Mar 23, 2026	6.850	6.900	6.620	6.810	209,675	-0.11(-1.59%)
Mar 20, 2026	6.600	6.920	6.580	6.920	257,131	+0.32(+4.85%)
Mar 19, 2026	6.370	6.690	6.220	6.600	269,285	+0.43(+6.97%)
Mar 18, 2026	6.000	6.230	5.840	6.170	179,860	+0.22(+3.70%)
Mar 17, 2026	6.080	6.080	5.810	5.950	127,869	-0.08(-1.33%)
Mar 16, 2026	5.880	6.130	5.880	6.030	156,090	+0.04(+0.67%)
Mar 13, 2026	6.210	6.300	5.530	5.990	417,449	-0.33(-5.22%)
Mar 12, 2026	6.330	6.430	6.280	6.320	347,225	+0.05(+0.80%)
Mar 11, 2026	6.100	6.400	6.100	6.270	169,146	+0.09(+1.46%)
Mar 10, 2026	6.460	6.543	6.050	6.180	162,459	-0.39(-5.94%)
Mar 09, 2026	6.800	6.930	6.480	6.570	83,712	-0.07(-1.05%)
Mar 06, 2026	6.570	6.700	6.380	6.640	192,226	+0.27(+4.24%)
Mar 05, 2026	6.150	6.500	6.075	6.370	265,889	+0.32(+5.29%)
Mar 04, 2026	6.160	6.190	5.960	6.050	134,564	-0.11(-1.79%)
Mar 03, 2026	6.000	6.170	5.900	6.160	428,890	+0.19(+3.18%)
Mar 02, 2026	6.050	6.260	5.760	5.970	69,417	+0.03(+0.51%)
Feb 27, 2026	5.780	5.940	5.730	5.940	14,887	+0.15(+2.59%)
Feb 26, 2026	5.620	5.800	5.620	5.790	12,963	+0.05(+0.87%)
Feb 25, 2026	5.620	5.800	5.610	5.740	12,753	-0.10(-1.71%)
Feb 24, 2026	6.000	6.000	5.780	5.840	47,903	-0.07(-1.18%)
Feb 23, 2026	6.100	6.100	5.870	5.910	18,166	-0.17(-2.80%)
Feb 20, 2026	6.100	6.120	5.900	6.080	29,407	-0.06(-0.98%)
Feb 19, 2026	6.050	6.180	6.050	6.140	27,107	+0.20(+3.37%)
Feb 18, 2026	5.890	6.020	5.850	5.940	95,183	+0.17(+2.95%)
Feb 17, 2026	5.810	5.810	5.575	5.770	26,414	-0.01(-0.17%)
Feb 13, 2026	5.840	5.845	5.670	5.780	21,837	+0.04(+0.70%)
Feb 12, 2026	5.940	6.120	5.660	5.740	46,843	-0.29(-4.81%)
Feb 11, 2026	5.910	6.060	5.810	6.030	52,097	+0.15(+2.55%)
Feb 10, 2026	6.020	6.040	5.880	5.880	65,097	-0.15(-2.49%)
Feb 09, 2026	5.750	6.030	5.695	6.030	105,446	+0.29(+5.05%)
Feb 06, 2026	5.550	5.780	5.490	5.740	36,221	+0.25(+4.55%)
Feb 05, 2026	5.500	5.580	5.440	5.490	37,911	-0.18(-3.17%)
Feb 04, 2026	5.550	5.730	5.500	5.670	85,314	+0.19(+3.47%)
Feb 03, 2026	5.380	5.560	5.100	5.480	60,685	+0.14(+2.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Greenfire Resources Ltd. Common Shares (NY:GFR)

Historical Prices