GreenFirst Forest Products Inc. - GFP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.37	2.32	2.32	2.38	2.32	2,200
November 06, 2025	2.38	2.21	2.21	2.39	2.19	8,300
November 05, 2025	2.31	2.19	2.19	2.34	2.13	1,610
November 04, 2025	2.25	2.31	2.31	2.31	2.19	10,700
November 03, 2025	2.41	2.26	2.26	2.41	2.26	1,340
October 31, 2025	2.32	2.37	2.37	2.4	2.32	10,200
October 30, 2025	2.32	2.33	2.33	2.35	2.32	3,900
October 29, 2025	2.33	2.3	2.3	2.33	2.29	7,500
October 28, 2025	2.42	2.34	2.34	2.47	2.34	4,300
October 27, 2025	2.4	2.4	2.4	2.4	2.35	3,200
October 24, 2025	2.36	2.38	2.38	2.38	2.34	5,600
October 23, 2025	2.38	2.38	2.38	2.38	2.38	900
October 22, 2025	2.24	2.24	2.24	2.24	2.24	0
October 21, 2025	2.21	2.24	2.24	2.25	2.21	20,200
October 20, 2025	2.21	2.24	2.24	2.24	2.19	4,600
October 17, 2025	2.31	2.25	2.25	2.31	2.25	17,300
October 16, 2025	2.36	2.31	2.31	2.39	2.31	2,902
October 15, 2025	2.42	2.4	2.4	2.42	2.4	4,400
October 14, 2025	2.42	2.4	2.4	2.42	2.4	6,701
October 10, 2025	2.46	2.47	2.47	2.5	2.46	500
October 09, 2025	2.48	2.44	2.44	2.5	2.44	1,600
October 08, 2025	2.5	2.46	2.46	2.5	2.41	3,600
October 07, 2025	2.49	2.5	2.5	2.52	2.49	8,700
October 06, 2025	2.38	2.42	2.42	2.42	2.38	7,600
October 03, 2025	2.5	2.42	2.42	2.5	2.35	40,635
October 02, 2025	2.43	2.4	2.4	2.47	2.4	17,301
October 01, 2025	2.45	2.4	2.4	2.45	2.4	11,600
September 30, 2025	2.5	2.4	2.4	2.5	2.37	15,141
September 29, 2025	2.41	2.63	2.63	2.78	2.41	16,931
September 26, 2025	2.71	2.5	2.5	2.71	2.5	2,500
September 25, 2025	2.67	2.74	2.74	2.74	2.65	3,231
September 24, 2025	2.7	2.71	2.71	2.75	2.64	7,444
September 23, 2025	2.75	2.78	2.78	2.78	2.74	3,800
September 22, 2025	2.75	2.73	2.73	2.75	2.73	700
September 19, 2025	2.75	2.78	2.78	2.79	2.71	8,400
September 18, 2025	2.88	2.74	2.74	2.88	2.74	10,237
September 17, 2025	2.79	2.79	2.79	2.79	2.79	200
September 16, 2025	2.74	2.74	2.74	2.74	2.7	625
September 15, 2025	2.94	2.7	2.7	2.94	2.7	23,214
September 12, 2025	2.76	2.75	2.75	2.76	2.75	5,143
September 11, 2025	2.8	2.75	2.75	2.8	2.75	2,400
September 10, 2025	2.8	2.77	2.77	2.8	2.76	6,785
September 09, 2025	3.24	2.8	2.8	3.24	2.76	15,100
September 08, 2025	2.85	2.85	2.85	2.85	2.8	2,331
September 05, 2025	2.82	2.85	2.85	2.85	2.82	17,700
September 04, 2025	2.86	2.76	2.76	2.86	2.76	3,000
September 03, 2025	2.85	2.86	2.86	2.9	2.85	800
September 02, 2025	2.87	2.85	2.85	2.87	2.83	3,900
August 29, 2025	2.91	2.87	2.87	2.97	2.87	1,900
August 28, 2025	2.81	2.89	2.89	3	2.81	5,500
August 27, 2025	3	3	3	3.07	3	3,412
August 26, 2025	3.03	3.01	3.01	3.14	3.01	4,600
August 25, 2025	2.85	2.85	2.85	2.85	2.85	0
August 22, 2025	2.85	2.85	2.85	2.88	2.85	1,200
August 21, 2025	3.01	2.9	2.9	3.01	2.9	1,809
August 20, 2025	2.98	2.9	2.9	3	2.9	7,200
August 19, 2025	3	3	3	3	3	0
August 18, 2025	3.1	3	3	3.1	3	1,400
August 15, 2025	3.25	3.1	3.1	3.25	3.1	2,500
August 14, 2025	3	3.05	3.05	3.06	3	12,500

GreenFirst Forest Products Inc. (GFP.TO) TSX