Greenfire Resources Ltd (GFR)
7.83
+0.15
(+1.95%)
USD |
NYSE |
Nov 06, 16:00
7.825
0.00 (0.00%)
Pre-Market: 20:00
Greenfire Resources Price: 7.83 for Nov. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2024 | 7.83 | 7.86 | 7.69 | 7.83 | 57063.00 |
| Nov 05, 2024 | 7.49 | 7.82 | 7.470 | 7.68 | 64731.00 |
| Nov 04, 2024 | 7.03 | 7.49 | 6.96 | 7.46 | 262069.0 |
| Nov 01, 2024 | 7.16 | 7.19 | 7.02 | 7.02 | 80401.00 |
| Oct 31, 2024 | 7.14 | 7.16 | 7.05 | 7.10 | 118930.0 |
| Oct 30, 2024 | 7.12 | 7.19 | 7.06 | 7.12 | 49460.00 |
| Oct 29, 2024 | 7.15 | 7.15 | 7.08 | 7.14 | 24864.00 |
| Oct 28, 2024 | 7.12 | 7.12 | 6.99 | 7.08 | 57444.00 |
| Oct 25, 2024 | 7.08 | 7.08 | 6.96 | 7.08 | 95311.00 |
| Oct 24, 2024 | 7.25 | 7.25 | 6.90 | 7.00 | 77730.00 |
| Oct 23, 2024 | 7.12 | 7.26 | 7.08 | 7.19 | 63033.00 |
| Oct 22, 2024 | 7.37 | 7.43 | 7.160 | 7.20 | 229964.0 |
| Oct 21, 2024 | 7.33 | 7.33 | 7.18 | 7.24 | 151349.0 |
| Oct 18, 2024 | 7.39 | 7.39 | 7.144 | 7.22 | 110707.0 |
| Oct 17, 2024 | 7.35 | 7.38 | 7.28 | 7.30 | 104356.0 |
| Oct 16, 2024 | 7.57 | 7.57 | 7.26 | 7.30 | 212692.0 |
| Oct 15, 2024 | 7.92 | 7.92 | 7.49 | 7.50 | 107955.0 |
| Oct 14, 2024 | 8.00 | 8.160 | 7.99 | 8.00 | 79659.00 |
| Oct 11, 2024 | 7.99 | 7.99 | 7.88 | 7.95 | 90644.00 |
| Oct 10, 2024 | 7.96 | 8.04 | 7.83 | 7.94 | 100049.0 |
| Oct 09, 2024 | 7.92 | 7.94 | 7.815 | 7.88 | 65579.00 |
| Oct 08, 2024 | 7.92 | 7.928 | 7.81 | 7.90 | 138813.0 |
| Oct 07, 2024 | 7.61 | 7.90 | 7.56 | 7.90 | 651817.0 |
| Oct 04, 2024 | 7.67 | 7.67 | 7.46 | 7.54 | 181870.0 |
| Oct 03, 2024 | 7.55 | 7.60 | 7.50 | 7.57 | 183863.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.80
Minimum
Feb 26 2024
8.00
Maximum
Jul 15 2024
6.252
Average
6.03
Median
Nov 08 2023
Price Benchmarks
| Gran Tierra Energy Inc | 6.71 |
| FEC Resources Inc | 0.0017 |
| Canadian Overseas Petroleum Ltd | 0.0003 |
| Sunshine Oilsands Ltd | 0.0617 |
| Zenith Energy Ltd | 0.1014 |
Price Related Metrics
| PS Ratio | 0.9426 |
| Price to Book Value | 1.094 |
| Price to Free Cash Flow | 8.095 |
| Earnings Yield | -26.90% |
| Market Cap | 543.94M |
| Operating PE Ratio | 100.55 |