XNYS
Datos históricos de Greenfire Resources Ltd.
Greenfire Resources Ltd. · GFR
$6.35
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:02 UTC
- Variación en el periodo
- +37.45%
- Máximo
- US$7.16
- 12 de agosto de 2026
- Mínimo
- US$4.15
- 15 de diciembre de 2025
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.25 | 6.51 | 6.24 | 6.35 | +1.44% | 969,256.46 |
| 8 oct 2026 | 6.25 | 6.34 | 6.15 | 6.26 | +1.95% | 3.37 M |
| 7 oct 2026 | 6.24 | 6.32 | 6.14 | 6.14 | −1.13% | 1.24 M |
| 6 oct 2026 | 5.97 | 6.26 | 5.87 | 6.21 | +3.67% | 477,275.697 |
| 5 oct 2026 | 5.74 | 6.03 | 5.69 | 5.99 | +3.28% | 472,023.135 |
| 2 oct 2026 | 5.57 | 5.81 | 5.43 | 5.80 | +3.76% | 633,476.795 |
| 1 oct 2026 | 5.77 | 5.77 | 5.56 | 5.59 | −1.06% | 548,209.566 |
| 30 sep 2026 | 5.76 | 5.76 | 5.63 | 5.65 | +0.18% | 395,503.293 |
| 29 sep 2026 | 5.78 | 5.78 | 5.57 | 5.64 | −2.08% | 863,093.137 |
| 28 sep 2026 | 5.96 | 6.01 | 5.75 | 5.76 | −1.87% | 506,427.663 |
| 25 sep 2026 | 6.09 | 6.14 | 5.86 | 5.87 | −5.02% | 680,961.697 |
| 24 sep 2026 | 6.16 | 6.33 | 6.11 | 6.18 | +1.64% | 1.06 M |
| 23 sep 2026 | 6.40 | 6.40 | 6.08 | 6.08 | −3.65% | 1.71 M |
| 22 sep 2026 | 6.36 | 6.39 | 6.23 | 6.31 | −2.62% | 1.68 M |
| 21 sep 2026 | 6.55 | 6.60 | 6.32 | 6.48 | −2.70% | 1.09 M |
| 18 sep 2026 | 6.64 | 6.73 | 6.57 | 6.66 | 0.00% | 1.3 M |
| 17 sep 2026 | 6.48 | 6.68 | 6.35 | 6.66 | +2.62% | 912,350.725 |
| 16 sep 2026 | 6.83 | 6.96 | 6.45 | 6.49 | −6.35% | 2.49 M |
| 15 sep 2026 | 6.61 | 7.04 | 6.61 | 6.93 | +4.68% | 2.19 M |
| 14 sep 2026 | 6.60 | 6.72 | 6.50 | 6.62 | +1.53% | 1.66 M |
| 11 sep 2026 | 6.19 | 6.53 | 6.17 | 6.52 | +4.32% | 2.24 M |
| 10 sep 2026 | 6.52 | 6.54 | 6.22 | 6.25 | −2.19% | 3.53 M |
| 9 sep 2026 | 6.31 | 6.58 | 6.21 | 6.39 | +2.57% | 3.39 M |
| 8 sep 2026 | 6.25 | 6.33 | 6.18 | 6.23 | +1.14% | 1.85 M |
| 4 sep 2026 | 6.12 | 6.20 | 6.07 | 6.16 | −0.65% | 847,900.967 |
| 3 sep 2026 | 6.17 | 6.25 | 6.12 | 6.20 | +0.49% | 866,331.642 |
| 2 sep 2026 | 6.25 | 6.28 | 6.11 | 6.17 | −1.91% | 1.64 M |
| 1 sep 2026 | 6.25 | 6.33 | 6.09 | 6.29 | +2.11% | 1.33 M |
| 31 ago 2026 | 6.20 | 6.26 | 6.07 | 6.16 | +1.65% | 883,857.646 |
| 28 ago 2026 | 6.19 | 6.19 | 5.99 | 6.06 | −1.46% | 707,857.141 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.