Greenfire Resources Ltd (GFR)
6.09
+0.29
(+5.00%)
USD |
NYSE |
Apr 26, 16:00
5.77
-0.32
(-5.25%)
After-Hours: 20:00
Greenfire Resources Price: 6.09 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 5.89 | 6.09 | 5.75 | 6.09 | 4196.00 |
Apr 25, 2024 | 5.79 | 5.83 | 5.74 | 5.80 | 2709.00 |
Apr 24, 2024 | 6.02 | 6.02 | 5.65 | 5.72 | 6017.00 |
Apr 23, 2024 | 5.75 | 5.99 | 5.52 | 5.99 | 6863.00 |
Apr 22, 2024 | 6.24 | 6.24 | 5.500 | 5.51 | 73126.00 |
Apr 19, 2024 | 6.32 | 6.32 | 6.11 | 6.19 | 10691.00 |
Apr 18, 2024 | 6.40 | 6.40 | 6.24 | 6.28 | 32317.00 |
Apr 17, 2024 | 6.37 | 6.40 | 6.28 | 6.34 | 24135.00 |
Apr 16, 2024 | 6.40 | 6.40 | 6.30 | 6.32 | 2412.00 |
Apr 15, 2024 | 6.40 | 6.40 | 6.31 | 6.35 | 9799.00 |
Apr 12, 2024 | 6.40 | 6.40 | 6.29 | 6.34 | 7604.00 |
Apr 11, 2024 | 6.50 | 6.50 | 6.31 | 6.35 | 26213.00 |
Apr 10, 2024 | 6.44 | 6.44 | 6.29 | 6.44 | 30045.00 |
Apr 09, 2024 | 6.40 | 6.40 | 6.28 | 6.37 | 27533.00 |
Apr 08, 2024 | 6.57 | 6.57 | 6.28 | 6.43 | 24381.00 |
Apr 05, 2024 | 6.30 | 6.56 | 6.30 | 6.50 | 40991.00 |
Apr 04, 2024 | 6.21 | 6.41 | 6.21 | 6.30 | 60666.00 |
Apr 03, 2024 | 6.07 | 6.24 | 6.07 | 6.22 | 70991.00 |
Apr 02, 2024 | 6.00 | 6.18 | 6.00 | 6.16 | 107261.0 |
Apr 01, 2024 | 5.94 | 6.04 | 5.85 | 5.99 | 70110.00 |
Mar 28, 2024 | 5.99 | 6.09 | 5.95 | 5.975 | 54873.00 |
Mar 27, 2024 | 5.870 | 6.12 | 5.870 | 6.00 | 117978.0 |
Mar 26, 2024 | 6.01 | 6.01 | 5.86 | 5.98 | 36736.00 |
Mar 25, 2024 | 6.03 | 6.11 | 5.766 | 6.02 | 136223.0 |
Mar 22, 2024 | 5.96 | 6.087 | 5.90 | 5.96 | 45774.00 |
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
7.80
Maximum
Sep 25 2023
5.741
Average
5.83
Median
Nov 09 2023
Price Benchmarks
FEC Resources Inc | 0.0021 |
Sunshine Oilsands Ltd | 0.0427 |
Zenith Energy Ltd | 0.04 |
Evolution Petroleum Corp | 5.79 |
Houston American Energy Corp | 1.67 |
Price Related Metrics
PE Ratio | 89.05 |
PS Ratio | 0.7449 |
Price to Book Value | 0.8018 |
Earnings Yield | 1.12% |
Market Cap | 420.05M |