Greenfire Resources Ltd

GFR
🏛️ 美国 →
4.75
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.20 5.49 4.86 4.86 0.0M
2023-12-28 5.18 5.44 5.11 5.19 0.0M
2023-12-27 5.23 5.23 4.94 5.17 0.0M
2023-12-26 4.87 5.15 4.86 5.04 0.0M
2023-12-22 4.85 5.23 4.85 4.86 0.0M
2023-12-21 4.84 5.15 4.83 4.85 0.0M
2023-12-20 4.91 5.15 4.72 5.00 0.0M
2023-12-19 5.12 5.36 5.12 5.20 0.0M
2023-12-18 5.36 5.38 5.07 5.20 0.0M
2023-12-15 5.27 5.45 5.25 5.45 0.0M
2023-12-14 5.29 5.36 5.10 5.36 0.0M
2023-12-13 5.25 5.47 4.81 5.08 0.0M
2023-12-12 5.65 5.65 5.41 5.41 0.0M
2023-12-11 5.69 5.89 5.42 5.64 0.0M
2023-12-08 6.01 6.01 5.71 5.77 0.0M
2023-12-07 6.03 6.03 5.78 5.93 0.0M
2023-12-06 5.92 5.95 5.75 5.95 0.0M
2023-12-05 6.06 6.06 5.35 5.87 0.0M
2023-12-04 6.05 6.15 5.89 5.98 0.0M
2023-12-01 5.96 6.04 5.91 6.03 0.0M
2023-11-30 6.03 6.03 5.88 5.94 0.0M
2023-11-29 5.99 6.01 5.86 5.92 0.0M
2023-11-28 6.09 6.24 5.89 5.96 0.0M
2023-11-27 6.14 6.43 6.00 6.07 0.1M
2023-11-24 6.20 6.20 6.08 6.09 0.0M
2023-11-22 6.17 6.18 6.16 6.18 0.0M
2023-11-21 6.12 6.15 6.12 6.15 0.0M
2023-11-20 6.05 6.19 6.05 6.10 0.0M
2023-11-17 6.05 6.10 5.96 6.05 0.0M
2023-11-16 5.94 6.20 5.88 5.97 0.0M
2023-11-15 5.75 6.10 5.75 6.02 0.0M
2023-11-14 5.81 5.96 5.56 5.95 0.0M
2023-11-13 5.81 6.00 5.57 5.85 0.1M
2023-11-10 5.98 6.07 5.53 5.88 0.1M
2023-11-09 6.01 6.47 5.56 5.83 0.1M
2023-11-08 6.09 6.29 6.00 6.03 0.0M
2023-11-07 6.37 6.50 6.10 6.19 0.0M
2023-11-06 5.95 6.60 5.95 6.50 0.6M
2023-11-03 6.15 6.43 5.99 6.00 0.1M
2023-11-02 5.94 6.13 5.94 6.11 0.0M
2023-11-01 6.13 6.18 5.96 6.00 0.0M
2023-10-31 6.19 6.31 6.00 6.06 0.0M
2023-10-30 6.20 6.20 5.90 6.19 0.0M
2023-10-27 6.09 6.22 5.94 6.10 0.0M
2023-10-26 6.08 6.40 6.03 6.13 0.0M
2023-10-25 6.19 6.47 6.00 6.11 0.0M
2023-10-24 5.90 6.22 5.90 6.13 0.0M
2023-10-23 6.11 6.21 5.90 5.94 0.0M
2023-10-20 6.15 6.31 6.01 6.06 0.0M
2023-10-19 6.19 6.25 5.95 6.18 0.5M
2023-10-18 5.91 6.37 5.91 6.23 2.1M
2023-10-17 5.84 6.08 5.84 5.92 0.2M
2023-10-16 5.66 6.00 5.66 5.98 0.2M
2023-10-13 5.62 6.01 5.54 5.66 0.3M
2023-10-12 5.62 5.86 5.52 5.60 0.1M
2023-10-11 5.63 5.99 5.62 5.75 0.1M
2023-10-10 5.40 5.84 5.25 5.69 0.2M
2023-10-09 5.06 5.50 5.06 5.44 0.1M
2023-10-06 5.00 5.15 4.94 5.09 0.0M
2023-10-05 4.80 5.10 4.79 5.04 0.1M
2023-10-04 4.79 4.95 4.75 4.90 0.0M
2023-10-03 5.13 5.24 4.77 4.92 0.1M
2023-10-02 4.85 5.31 4.77 5.29 0.3M
2023-09-29 5.41 5.41 4.80 4.95 0.4M
2023-09-28 6.74 6.74 5.04 5.50 1.0M
2023-09-27 6.74 6.81 6.50 6.74 0.0M
2023-09-26 7.25 7.26 6.52 6.96 0.0M
2023-09-25 7.02 8.00 6.70 7.80 0.1M
2023-09-22 5.70 7.56 5.70 7.56 0.1M
2023-09-21 9.09 9.90 4.80 6.88 0.3M