Comparing Back to the side-by-side chart ↗
Greenfire Resources Ltd. (GFR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.48 | 6.70 | 6.47 | 6.57 | +1.86% | 2,756,785 |
| 2026-10-15 | 6.52 | 6.60 | 6.38 | 6.45 | -0.92% | 1,286,335 |
| 2026-10-14 | 6.82 | 6.86 | 6.51 | 6.51 | -3.98% | 1,932,145 |
| 2026-10-13 | 6.39 | 6.80 | 6.36 | 6.78 | +6.94% | 2,415,808 |
| 2026-10-12 | 6.45 | 6.46 | 6.33 | 6.34 | -0.16% | 1,029,333 |
| 2026-10-09 | 6.25 | 6.50 | 6.24 | 6.35 | +1.44% | 969,256 |
| 2026-10-08 | 6.25 | 6.34 | 6.15 | 6.26 | +1.95% | 3,366,250 |
| 2026-10-07 | 6.24 | 6.32 | 6.14 | 6.14 | -1.13% | 1,240,291 |
| 2026-10-06 | 5.97 | 6.25 | 5.87 | 6.21 | +3.67% | 477,275 |
| 2026-10-05 | 5.74 | 6.03 | 5.69 | 5.99 | +3.28% | 472,023 |
| 2026-10-02 | 5.57 | 5.81 | 5.43 | 5.80 | +3.76% | 633,476 |
| 2026-10-01 | 5.77 | 5.77 | 5.55 | 5.59 | -1.06% | 548,209 |
| 2026-09-30 | 5.76 | 5.76 | 5.63 | 5.65 | +0.18% | 395,503 |
| 2026-09-29 | 5.78 | 5.78 | 5.57 | 5.64 | -2.08% | 863,093 |
| 2026-09-28 | 5.96 | 6.01 | 5.75 | 5.76 | -1.87% | 506,427 |
| 2026-09-25 | 6.09 | 6.13 | 5.86 | 5.87 | -5.02% | 680,961 |
| 2026-09-24 | 6.16 | 6.33 | 6.11 | 6.18 | +1.64% | 1,064,834 |
| 2026-09-23 | 6.40 | 6.40 | 6.08 | 6.08 | -3.65% | 1,712,227 |
| 2026-09-22 | 6.36 | 6.39 | 6.23 | 6.31 | -2.62% | 1,683,636 |
| 2026-09-21 | 6.55 | 6.60 | 6.32 | 6.48 | -2.70% | 1,087,522 |
| 2026-09-18 | 6.64 | 6.73 | 6.57 | 6.66 | +0.00% | 1,295,901 |
| 2026-09-17 | 6.48 | 6.68 | 6.35 | 6.66 | +2.62% | 912,350 |
| 2026-09-16 | 6.83 | 6.96 | 6.45 | 6.49 | -6.35% | 2,491,068 |
| 2026-09-15 | 6.61 | 7.04 | 6.61 | 6.93 | +4.68% | 2,188,022 |
| 2026-09-14 | 6.60 | 6.72 | 6.50 | 6.62 | +1.53% | 1,662,927 |
| 2026-09-11 | 6.19 | 6.53 | 6.17 | 6.52 | +4.32% | 2,240,741 |
| 2026-09-10 | 6.52 | 6.54 | 6.21 | 6.25 | -2.19% | 3,531,336 |
| 2026-09-09 | 6.31 | 6.58 | 6.21 | 6.39 | +2.57% | 3,394,657 |
| 2026-09-08 | 6.25 | 6.33 | 6.18 | 6.23 | +1.14% | 1,849,972 |
| 2026-09-04 | 6.12 | 6.20 | 6.07 | 6.16 | -0.65% | 847,900 |
| 2026-09-03 | 6.17 | 6.25 | 6.12 | 6.20 | +0.49% | 866,331 |
| 2026-09-02 | 6.25 | 6.28 | 6.11 | 6.17 | -1.91% | 1,636,355 |
| 2026-09-01 | 6.25 | 6.33 | 6.09 | 6.29 | +2.11% | 1,325,542 |
| 2026-08-31 | 6.20 | 6.26 | 6.07 | 6.16 | +1.65% | 883,857 |
| 2026-08-28 | 6.19 | 6.19 | 5.99 | 6.06 | -1.46% | 707,857 |
| 2026-08-27 | 6.11 | 6.15 | 5.95 | 6.15 | +0.49% | 1,133,198 |
| 2026-08-26 | 6.17 | 6.24 | 6.08 | 6.12 | -1.61% | 899,086 |
| 2026-08-25 | 6.25 | 6.35 | 6.20 | 6.22 | -2.20% | 1,186,919 |
| 2026-08-24 | 6.42 | 6.49 | 6.30 | 6.36 | -1.40% | 435,379 |
| 2026-08-21 | 6.41 | 6.57 | 6.39 | 6.45 | +1.26% | 914,619 |
| 2026-08-20 | 6.26 | 6.45 | 6.26 | 6.37 | +3.07% | 1,258,630 |
| 2026-08-19 | 6.40 | 6.44 | 6.15 | 6.18 | -3.29% | 353,217 |
| 2026-08-18 | 6.51 | 6.53 | 6.26 | 6.39 | -0.93% | 710,008 |
| 2026-08-17 | 6.03 | 6.49 | 5.84 | 6.45 | -7.06% | 497,805 |
| 2026-08-14 | 6.74 | 7.05 | 6.74 | 6.94 | +1.91% | 835,400 |
| 2026-08-13 | 7.06 | 7.14 | 6.80 | 6.81 | -4.08% | 622,000 |
| 2026-08-12 | 6.67 | 7.16 | 6.51 | 7.10 | +6.77% | 548,000 |
| 2026-08-11 | 6.48 | 6.68 | 6.45 | 6.65 | +2.47% | 386,900 |
| 2026-08-10 | 6.23 | 6.61 | 6.23 | 6.49 | +5.53% | 669,100 |
| 2026-08-07 | 6.34 | 6.40 | 6.11 | 6.15 | -4.35% | 132,900 |
| 2026-08-06 | 6.18 | 6.44 | 5.96 | 6.43 | +9.91% | 239,200 |
| 2026-08-05 | 5.92 | 6.05 | 5.76 | 5.85 | -1.52% | 163,300 |
| 2026-08-04 | 6.18 | 6.27 | 5.94 | 5.94 | -3.41% | 197,300 |
| 2026-08-03 | 6.30 | 6.31 | 6.08 | 6.15 | -2.84% | 200,800 |
| 2026-07-31 | 6.33 | 6.33 | 6.33 | 6.33 | +0.00% | 0 |
| 2026-07-30 | 6.27 | 6.34 | 6.18 | 6.33 | +0.96% | 178,000 |
| 2026-07-29 | 6.34 | 6.40 | 6.22 | 6.27 | +1.95% | 179,000 |
| 2026-07-28 | 6.16 | 6.25 | 6.04 | 6.15 | -0.49% | 148,400 |
| 2026-07-27 | 6.39 | 6.42 | 6.18 | 6.18 | -5.07% | 114,100 |
| 2026-07-24 | 6.57 | 6.66 | 6.43 | 6.51 | -1.81% | 175,900 |
| 2026-07-23 | 6.72 | 6.78 | 6.62 | 6.63 | +3.59% | 214,300 |
| 2026-07-22 | 6.40 | 6.40 | 6.40 | 6.40 | +0.00% | 0 |
| 2026-07-21 | 6.40 | 6.40 | 6.40 | 6.40 | +0.00% | 0 |
| 2026-07-20 | 6.23 | 6.47 | 6.17 | 6.40 | +0.79% | 226,200 |
| 2026-07-17 | 6.20 | 6.35 | 5.99 | 6.35 | +3.93% | 321,700 |
| 2026-07-16 | 6.28 | 6.37 | 6.03 | 6.11 | -2.40% | 162,100 |
| 2026-07-15 | 6.13 | 6.32 | 6.02 | 6.26 | +2.45% | 243,900 |
| 2026-07-14 | 6.11 | 6.20 | 5.92 | 6.11 | +1.50% | 188,000 |
| 2026-07-13 | 5.65 | 6.13 | 5.62 | 6.02 | +8.08% | 219,600 |
| 2026-07-10 | 5.68 | 5.68 | 5.52 | 5.57 | -1.42% | 51,800 |
| 2026-07-09 | 5.74 | 5.74 | 5.56 | 5.65 | -1.57% | 309,400 |
| 2026-07-08 | 5.62 | 5.79 | 5.61 | 5.74 | +3.61% | 106,500 |
| 2026-07-07 | 5.47 | 5.62 | 5.47 | 5.54 | +1.47% | 98,400 |
| 2026-07-06 | 5.54 | 5.67 | 5.44 | 5.46 | -1.44% | 97,000 |
| 2026-07-02 | 5.60 | 5.65 | 5.45 | 5.54 | -1.25% | 70,600 |
| 2026-07-01 | 5.64 | 5.69 | 5.56 | 5.61 | -0.71% | 68,100 |
| 2026-06-30 | 5.72 | 5.80 | 5.60 | 5.65 | -1.57% | 80,600 |
| 2026-06-29 | 5.68 | 5.76 | 5.61 | 5.74 | +1.59% | 133,900 |
| 2026-06-26 | 5.65 | 5.69 | 5.53 | 5.65 | +0.00% | 135,200 |
| 2026-06-25 | 5.36 | 5.71 | 5.36 | 5.65 | +3.67% | 383,100 |
| 2026-06-24 | 5.51 | 5.60 | 5.37 | 5.45 | -2.68% | 228,800 |
| 2026-06-23 | 5.57 | 5.62 | 5.43 | 5.60 | +2.00% | 250,700 |
| 2026-06-22 | 5.35 | 5.63 | 5.35 | 5.49 | +0.00% | 171,200 |
| 2026-06-18 | 5.53 | 5.53 | 5.33 | 5.49 | -0.54% | 462,600 |
| 2026-06-17 | 5.53 | 5.64 | 5.44 | 5.52 | -0.54% | 217,100 |
| 2026-06-16 | 5.62 | 5.71 | 5.45 | 5.55 | -0.72% | 115,400 |
| 2026-06-15 | 5.63 | 5.63 | 5.40 | 5.59 | -2.95% | 136,600 |
| 2026-06-12 | 5.79 | 5.94 | 5.68 | 5.76 | -0.69% | 78,300 |
| 2026-06-11 | 5.80 | 5.92 | 5.75 | 5.80 | +0.17% | 123,200 |
| 2026-06-10 | 5.62 | 5.83 | 5.60 | 5.79 | +2.48% | 105,600 |
| 2026-06-09 | 5.71 | 5.83 | 5.56 | 5.65 | -2.59% | 169,300 |
| 2026-06-08 | 5.71 | 5.87 | 5.70 | 5.80 | +2.47% | 105,100 |
| 2026-06-05 | 6.06 | 6.06 | 5.63 | 5.66 | -5.35% | 169,400 |
| 2026-06-04 | 5.87 | 6.04 | 5.74 | 5.98 | +0.67% | 118,900 |
| 2026-06-03 | 5.92 | 6.08 | 5.90 | 5.94 | +0.85% | 140,100 |
| 2026-06-02 | 5.79 | 5.92 | 5.79 | 5.89 | +1.03% | 64,300 |
| 2026-06-01 | 5.72 | 5.94 | 5.72 | 5.83 | +3.55% | 248,000 |
| 2026-05-29 | 5.71 | 5.74 | 5.59 | 5.63 | -2.76% | 366,500 |
| 2026-05-28 | 5.74 | 5.85 | 5.70 | 5.79 | +1.94% | 154,900 |
| 2026-05-27 | 5.66 | 5.83 | 5.62 | 5.68 | -2.24% | 249,100 |
| 2026-05-26 | 6.00 | 6.06 | 5.72 | 5.81 | -3.49% | 191,600 |
| 2026-05-22 | 5.94 | 6.14 | 5.94 | 6.02 | +1.18% | 99,500 |
| 2026-05-21 | 6.21 | 6.23 | 5.94 | 5.95 | -2.94% | 141,700 |
| 2026-05-20 | 6.19 | 6.38 | 6.10 | 6.13 | -2.39% | 185,700 |
| 2026-05-19 | 6.31 | 6.37 | 6.20 | 6.28 | -0.32% | 87,900 |
| 2026-05-18 | 6.08 | 6.40 | 6.08 | 6.30 | +2.11% | 98,000 |
| 2026-05-15 | 5.96 | 6.21 | 5.80 | 6.17 | +2.66% | 90,000 |
| 2026-05-14 | 5.84 | 6.08 | 5.84 | 6.01 | +1.35% | 110,600 |
| 2026-05-13 | 6.05 | 6.14 | 5.91 | 5.93 | -2.79% | 103,600 |
| 2026-05-12 | 5.88 | 6.13 | 5.85 | 6.10 | +4.81% | 317,200 |
| 2026-05-11 | 5.85 | 5.94 | 5.75 | 5.82 | +0.69% | 110,900 |
| 2026-05-08 | 5.78 | 5.85 | 5.55 | 5.78 | +2.30% | 179,900 |
| 2026-05-07 | 5.74 | 5.75 | 5.54 | 5.65 | -3.42% | 148,200 |
| 2026-05-06 | 6.35 | 6.37 | 5.75 | 5.85 | -12.03% | 388,500 |
| 2026-05-05 | 6.55 | 6.67 | 6.36 | 6.65 | +2.47% | 227,200 |
| 2026-05-04 | 6.57 | 6.64 | 6.46 | 6.49 | -0.15% | 357,400 |
| 2026-05-01 | 6.70 | 6.79 | 6.39 | 6.50 | -3.42% | 383,300 |
| 2026-04-30 | 6.59 | 6.75 | 6.50 | 6.73 | +2.44% | 292,600 |
| 2026-04-29 | 6.24 | 6.65 | 6.18 | 6.57 | +5.97% | 1,170,800 |
| 2026-04-28 | 6.25 | 6.34 | 6.19 | 6.20 | -0.48% | 189,300 |
| 2026-04-27 | 5.90 | 6.28 | 5.90 | 6.23 | +2.13% | 118,300 |
| 2026-04-24 | 6.03 | 6.14 | 5.84 | 6.10 | +2.01% | 84,700 |
| 2026-04-23 | 6.03 | 6.05 | 5.92 | 5.98 | -0.83% | 80,200 |
| 2026-04-22 | 5.85 | 6.11 | 5.85 | 6.03 | +2.03% | 127,500 |
| 2026-04-21 | 5.79 | 5.95 | 5.78 | 5.91 | +2.25% | 107,700 |
| 2026-04-20 | 5.73 | 5.88 | 5.73 | 5.78 | +1.58% | 93,400 |
| 2026-04-17 | 6.13 | 6.13 | 5.69 | 5.69 | -8.81% | 246,600 |
| 2026-04-16 | 6.08 | 6.30 | 6.08 | 6.24 | +2.46% | 425,000 |
| 2026-04-15 | 6.11 | 6.28 | 6.09 | 6.09 | -0.98% | 294,000 |
| 2026-04-14 | 6.01 | 6.16 | 5.88 | 6.15 | +1.32% | 166,500 |
| 2026-04-13 | 6.08 | 6.20 | 6.00 | 6.07 | +2.71% | 207,100 |
| 2026-04-10 | 5.97 | 6.00 | 5.91 | 5.91 | +0.00% | 89,500 |
| 2026-04-09 | 6.03 | 6.12 | 5.88 | 5.91 | -1.17% | 103,800 |
| 2026-04-08 | 6.02 | 6.10 | 5.76 | 5.98 | -4.78% | 217,800 |
| 2026-04-07 | 6.32 | 6.40 | 6.17 | 6.28 | -0.32% | 501,400 |
| 2026-04-06 | 6.44 | 6.53 | 6.15 | 6.30 | +0.00% | 1,267,600 |
| 2026-04-02 | 6.35 | 6.49 | 6.18 | 6.30 | +3.79% | 251,600 |
| 2026-04-01 | 6.36 | 6.36 | 6.02 | 6.07 | -3.96% | 151,300 |
| 2026-03-31 | 6.47 | 6.60 | 6.15 | 6.32 | -2.32% | 299,800 |
| 2026-03-30 | 6.62 | 6.68 | 6.46 | 6.47 | -1.67% | 99,100 |
| 2026-03-27 | 6.36 | 6.65 | 6.36 | 6.58 | +2.33% | 316,400 |
| 2026-03-26 | 6.46 | 6.64 | 6.41 | 6.43 | -0.31% | 85,300 |
| 2026-03-25 | 6.34 | 6.63 | 6.34 | 6.45 | -3.30% | 50,300 |
| 2026-03-24 | 6.80 | 7.02 | 6.57 | 6.67 | -2.06% | 158,600 |
| 2026-03-23 | 6.85 | 6.90 | 6.62 | 6.81 | -1.59% | 209,700 |
| 2026-03-20 | 6.60 | 6.92 | 6.58 | 6.92 | +4.85% | 257,100 |
| 2026-03-19 | 6.37 | 6.69 | 6.22 | 6.60 | +6.97% | 269,300 |
| 2026-03-18 | 6.00 | 6.23 | 5.84 | 6.17 | +3.70% | 179,800 |
| 2026-03-17 | 6.08 | 6.08 | 5.81 | 5.95 | -1.33% | 127,900 |
| 2026-03-16 | 5.88 | 6.13 | 5.88 | 6.03 | +0.67% | 156,100 |
| 2026-03-13 | 6.21 | 6.30 | 5.53 | 5.99 | -5.22% | 417,400 |
| 2026-03-12 | 6.33 | 6.43 | 6.28 | 6.32 | +0.80% | 347,200 |
| 2026-03-11 | 6.10 | 6.40 | 6.10 | 6.27 | +1.46% | 169,100 |
| 2026-03-10 | 6.46 | 6.54 | 6.05 | 6.18 | -5.94% | 162,500 |
| 2026-03-09 | 6.80 | 6.93 | 6.48 | 6.57 | -1.05% | 83,700 |
| 2026-03-06 | 6.57 | 6.70 | 6.38 | 6.64 | +4.24% | 192,200 |
| 2026-03-05 | 6.15 | 6.50 | 6.08 | 6.37 | +5.29% | 265,900 |
| 2026-03-04 | 6.16 | 6.19 | 5.96 | 6.05 | -1.79% | 134,600 |
| 2026-03-03 | 6.00 | 6.17 | 5.90 | 6.16 | +3.18% | 428,900 |
| 2026-03-02 | 6.05 | 6.26 | 5.76 | 5.97 | +0.51% | 69,400 |
| 2026-02-27 | 5.78 | 5.94 | 5.73 | 5.94 | +2.59% | 14,900 |
| 2026-02-26 | 5.62 | 5.80 | 5.62 | 5.79 | +0.87% | 13,000 |
| 2026-02-25 | 5.62 | 5.80 | 5.61 | 5.74 | -1.71% | 12,800 |
| 2026-02-24 | 6.00 | 6.00 | 5.78 | 5.84 | -1.18% | 47,900 |
| 2026-02-23 | 6.10 | 6.10 | 5.87 | 5.91 | -2.80% | 18,200 |
| 2026-02-20 | 6.10 | 6.12 | 5.90 | 6.08 | -0.98% | 29,400 |
| 2026-02-19 | 6.05 | 6.18 | 6.05 | 6.14 | +3.37% | 27,100 |
| 2026-02-18 | 5.89 | 6.02 | 5.85 | 5.94 | +2.95% | 95,200 |
| 2026-02-17 | 5.81 | 5.81 | 5.58 | 5.77 | -0.17% | 26,400 |
| 2026-02-13 | 5.84 | 5.84 | 5.67 | 5.78 | +0.70% | 21,700 |
| 2026-02-12 | 5.94 | 6.12 | 5.66 | 5.74 | -4.81% | 46,800 |
| 2026-02-11 | 5.91 | 6.06 | 5.81 | 6.03 | +2.55% | 52,100 |
| 2026-02-10 | 6.02 | 6.04 | 5.88 | 5.88 | -2.49% | 65,100 |
| 2026-02-09 | 5.75 | 6.03 | 5.59 | 6.03 | +5.05% | 105,400 |
| 2026-02-06 | 5.55 | 5.78 | 5.49 | 5.74 | +4.55% | 36,200 |
| 2026-02-05 | 5.50 | 5.58 | 5.44 | 5.49 | -3.17% | 37,900 |
| 2026-02-04 | 5.54 | 5.73 | 5.50 | 5.67 | +3.47% | 85,300 |
| 2026-02-03 | 5.38 | 5.56 | 5.10 | 5.48 | +2.62% | 60,700 |
| 2026-02-02 | 5.31 | 5.46 | 5.26 | 5.34 | -2.02% | 65,700 |
| 2026-01-30 | 5.47 | 5.54 | 5.32 | 5.45 | -1.62% | 96,300 |
| 2026-01-29 | 5.60 | 5.73 | 5.34 | 5.54 | +0.73% | 114,400 |
| 2026-01-28 | 5.57 | 5.58 | 5.37 | 5.50 | -0.72% | 97,400 |
| 2026-01-27 | 5.22 | 5.55 | 5.22 | 5.54 | +5.32% | 74,100 |
| 2026-01-26 | 5.39 | 5.45 | 5.20 | 5.26 | -2.59% | 38,200 |
| 2026-01-23 | 5.20 | 5.41 | 5.20 | 5.40 | +4.05% | 134,800 |
| 2026-01-22 | 5.27 | 5.29 | 5.13 | 5.19 | -0.76% | 72,300 |
| 2026-01-21 | 4.85 | 5.23 | 4.85 | 5.23 | +6.95% | 112,100 |
| 2026-01-20 | 4.96 | 5.03 | 4.88 | 4.89 | -1.41% | 102,800 |
| 2026-01-16 | 5.01 | 5.04 | 4.90 | 4.96 | -0.40% | 61,000 |
| 2026-01-15 | 5.11 | 5.11 | 4.95 | 4.98 | -1.78% | 62,800 |
| 2026-01-14 | 4.90 | 5.22 | 4.90 | 5.07 | +2.63% | 196,200 |
| 2026-01-13 | 4.97 | 5.00 | 4.84 | 4.94 | +1.23% | 73,200 |
| 2026-01-12 | 4.74 | 4.96 | 4.65 | 4.88 | +2.95% | 124,600 |
| 2026-01-09 | 4.58 | 4.74 | 4.47 | 4.74 | +3.49% | 201,500 |
| 2026-01-08 | 4.49 | 4.62 | 4.48 | 4.58 | +2.46% | 131,700 |
| 2026-01-07 | 4.62 | 4.62 | 4.37 | 4.47 | -1.97% | 174,000 |
| 2026-01-06 | 4.69 | 4.70 | 4.48 | 4.56 | -2.15% | 144,300 |
| 2026-01-05 | 4.79 | 4.82 | 4.50 | 4.66 | -3.12% | 473,800 |
| 2026-01-02 | 4.82 | 4.86 | 4.75 | 4.81 | +1.05% | 64,500 |
| 2025-12-31 | 4.79 | 4.80 | 4.67 | 4.76 | +0.21% | 214,700 |
| 2025-12-30 | 4.83 | 4.88 | 4.67 | 4.75 | -1.25% | 240,900 |
| 2025-12-29 | 4.58 | 4.81 | 4.55 | 4.81 | +3.66% | 221,900 |
| 2025-12-26 | 4.76 | 4.76 | 4.55 | 4.64 | -1.69% | 93,700 |
| 2025-12-24 | 4.61 | 4.76 | 4.59 | 4.72 | +1.07% | 118,100 |
| 2025-12-23 | 4.42 | 4.69 | 4.42 | 4.67 | +4.47% | 205,300 |
| 2025-12-22 | 4.35 | 4.54 | 4.35 | 4.47 | +1.59% | 190,000 |
| 2025-12-19 | 4.70 | 4.75 | 4.39 | 4.40 | -6.78% | 222,400 |
| 2025-12-18 | 4.41 | 4.80 | 4.40 | 4.72 | +4.66% | 179,000 |
| 2025-12-17 | 4.30 | 4.57 | 4.30 | 4.51 | +4.16% | 142,000 |
| 2025-12-16 | 4.44 | 4.51 | 4.28 | 4.33 | -1.14% | 189,600 |
| 2025-12-15 | 4.51 | 4.56 | 4.15 | 4.38 | -2.67% | 847,300 |
| 2025-12-12 | 4.61 | 4.67 | 4.47 | 4.50 | -2.81% | 135,400 |
| 2025-12-11 | 4.71 | 4.71 | 4.59 | 4.63 | -1.70% | 110,600 |
| 2025-12-10 | 4.80 | 4.83 | 4.67 | 4.71 | -1.26% | 103,100 |
| 2025-12-09 | 4.84 | 4.94 | 4.70 | 4.77 | -3.05% | 183,500 |
| 2025-12-08 | 5.12 | 5.12 | 4.88 | 4.92 | -3.72% | 106,900 |
| 2025-12-05 | 4.98 | 5.35 | 4.94 | 5.11 | +3.23% | 295,400 |
| 2025-12-04 | 4.87 | 4.95 | 4.85 | 4.95 | +0.81% | 101,200 |
| 2025-12-03 | 4.70 | 4.92 | 4.67 | 4.91 | +3.81% | 273,900 |
| 2025-12-02 | 4.67 | 4.74 | 4.60 | 4.73 | +1.28% | 64,600 |
| 2025-12-01 | 4.65 | 4.84 | 4.64 | 4.67 | +2.19% | 202,400 |
| 2025-11-28 | 4.58 | 4.67 | 4.39 | 4.57 | -3.18% | 189,700 |
| 2025-11-26 | 5.10 | 5.19 | 4.62 | 4.72 | -8.17% | 151,600 |
| 2025-11-25 | 5.16 | 5.20 | 5.02 | 5.14 | -0.39% | 585,700 |
| 2025-11-24 | 5.25 | 5.25 | 5.05 | 5.16 | -0.39% | 21,500 |
| 2025-11-21 | 5.30 | 5.32 | 5.00 | 5.18 | -3.36% | 119,700 |
| 2025-11-20 | 5.05 | 5.51 | 5.01 | 5.36 | +5.51% | 313,300 |
| 2025-11-19 | 5.00 | 5.09 | 4.84 | 5.08 | +1.80% | 59,500 |
| 2025-11-18 | 4.90 | 5.04 | 4.82 | 4.99 | +2.46% | 90,100 |
| 2025-11-17 | 5.07 | 5.13 | 4.80 | 4.87 | -15.88% | 176,300 |
| 2025-11-14 | 5.45 | 5.83 | 5.34 | 5.79 | +6.17% | 1,008,600 |
| 2025-11-13 | 5.67 | 5.71 | 5.40 | 5.45 | -2.99% | 73,500 |
| 2025-11-12 | 5.31 | 5.62 | 5.28 | 5.62 | +5.92% | 596,800 |
| 2025-11-11 | 5.24 | 5.40 | 5.19 | 5.31 | +2.83% | 34,900 |
| 2025-11-10 | 5.31 | 5.31 | 5.04 | 5.16 | +0.44% | 140,600 |
| 2025-11-07 | 4.89 | 5.18 | 4.78 | 5.14 | +4.45% | 70,100 |
| 2025-11-06 | 4.94 | 5.00 | 4.82 | 4.92 | -0.11% | 75,800 |
| 2025-11-05 | 4.98 | 5.13 | 4.86 | 4.93 | -1.79% | 150,600 |
| 2025-11-04 | 5.36 | 5.36 | 4.89 | 5.02 | -6.88% | 230,000 |
| 2025-11-03 | 5.70 | 5.70 | 5.37 | 5.39 | -5.14% | 11,400 |
| 2025-10-31 | 5.55 | 5.72 | 5.55 | 5.68 | +3.69% | 66,200 |
| 2025-10-30 | 5.39 | 5.57 | 5.36 | 5.48 | +2.95% | 33,700 |
| 2025-10-29 | 5.39 | 5.42 | 5.24 | 5.32 | -1.25% | 48,000 |
| 2025-10-28 | 5.48 | 5.51 | 5.30 | 5.39 | -2.24% | 82,300 |
| 2025-10-27 | 5.57 | 5.72 | 5.48 | 5.51 | -0.81% | 18,000 |
| 2025-10-24 | 5.72 | 5.72 | 5.43 | 5.55 | -1.39% | 102,600 |
| 2025-10-23 | 5.43 | 5.72 | 5.43 | 5.63 | +4.37% | 30,300 |
| 2025-10-22 | 5.23 | 5.60 | 5.15 | 5.40 | +2.78% | 44,600 |
| 2025-10-21 | 5.39 | 5.39 | 5.16 | 5.25 | -1.89% | 10,500 |
| 2025-10-20 | 5.05 | 5.35 | 5.05 | 5.35 | +6.00% | 42,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+7.98%). Schwächster Monat: Nov (-15.14%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Greenfire Resources Ltd. (GFR)?
6.57 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GFR?
7.16 im Hoch und 4.15 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Greenfire Resources Ltd.?
Historisch war der stärkste Kalendermonat von GFR der Jul (Durchschnitt +7.98%), der schwächste der Nov (Durchschnitt -15.14%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.