Greenfire Resources Ltd (GFR)
6.03
0.00 (0.00%)
USD |
NYSE |
May 17, 16:00
6.03
0.00 (0.00%)
After-Hours: 20:00
Greenfire Resources Price: 6.03 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 6.05 | 6.05 | 5.93 | 5.93 | 5715.00 |
May 16, 2024 | 6.00 | 6.155 | 5.982 | 6.03 | 178795.0 |
May 15, 2024 | 5.96 | 6.00 | 5.935 | 5.97 | 47479.00 |
May 14, 2024 | 6.00 | 6.00 | 5.89 | 5.89 | 6990.00 |
May 13, 2024 | 6.00 | 6.065 | 5.97 | 5.97 | 25995.00 |
May 10, 2024 | 5.96 | 6.00 | 5.884 | 5.98 | 54448.00 |
May 09, 2024 | 5.87 | 5.98 | 5.83 | 5.88 | 89437.00 |
May 08, 2024 | 5.87 | 5.87 | 5.76 | 5.87 | 15256.00 |
May 07, 2024 | 5.73 | 5.93 | 5.73 | 5.81 | 9438.00 |
May 06, 2024 | 5.90 | 5.97 | 5.85 | 5.90 | 53824.00 |
May 03, 2024 | 5.93 | 5.93 | 5.75 | 5.79 | 11762.00 |
May 02, 2024 | 5.87 | 5.89 | 5.74 | 5.85 | 2989.00 |
May 01, 2024 | 5.90 | 5.92 | 5.684 | 5.75 | 14331.00 |
Apr 30, 2024 | 6.04 | 6.04 | 5.75 | 5.79 | 4778.00 |
Apr 29, 2024 | 6.15 | 6.15 | 5.92 | 5.96 | 2938.00 |
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 |
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
5.755
Average
5.86
Median
Price Benchmarks
FEC Resources Inc | 0.0017 |
Sunshine Oilsands Ltd | 0.0455 |
Zenith Energy Ltd | 0.02 |
Evolution Petroleum Corp | 5.59 |
Houston American Energy Corp | 1.38 |
Price Related Metrics
PS Ratio | 0.7418 |
Price to Book Value | 0.8539 |
Price to Free Cash Flow | 3.609 |
Earnings Yield | -43.85% |
Market Cap | 409.61M |