Greenfire Resources Ltd. (TSX:GFR)
Canada flag Canada · Delayed Price · Currency is CAD
6.90
-0.39 (-5.35%)
Sep 5, 2025, 3:59 PM EDT

Greenfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20257.057.116.906.906.90-5.35%13,300
Sep 4, 20257.207.297.187.297.291.11%8,907
Sep 3, 20257.587.587.077.217.21-2.04%12,500
Sep 2, 20257.057.547.057.367.362.79%46,211
Aug 29, 20257.087.206.997.167.162.14%47,100
Aug 28, 20256.907.016.827.017.011.59%29,524
Aug 27, 20256.716.956.646.906.900.58%71,500
Aug 26, 20256.536.906.536.866.865.05%6,404
Aug 25, 20256.856.856.536.536.53-2.68%31,100
Aug 22, 20256.236.936.226.716.717.36%64,422
Aug 21, 20256.096.426.076.256.255.93%24,215
Aug 20, 20256.046.055.825.905.90-3.28%22,900
Aug 19, 20256.356.356.036.106.10-3.94%29,800
Aug 18, 20256.306.406.306.356.350.63%9,602
Aug 15, 20256.406.406.306.316.31-0.79%11,235
Aug 14, 20256.506.506.176.366.360.16%10,715
Aug 13, 20256.106.356.106.356.354.10%10,600
Aug 12, 20255.966.125.966.106.102.35%27,300
Aug 11, 20256.016.075.955.965.96-2.61%23,910
Aug 8, 20256.096.175.906.126.120.66%19,700
Aug 7, 20256.196.446.086.086.08-2.25%8,300
Aug 6, 20256.376.376.216.226.22-0.96%3,200
Aug 5, 20256.166.286.146.286.28-2.18%3,020
Aug 1, 20256.216.426.136.426.420.31%8,100
Jul 31, 20256.386.406.266.406.400.63%3,700
Jul 30, 20256.406.486.246.366.36-2.15%7,400
Jul 29, 20256.456.506.166.506.504.00%20,143
Jul 28, 20256.226.426.226.256.250.64%7,727
Jul 25, 20256.246.336.186.216.21-1.43%11,119
Jul 24, 20256.116.305.876.306.301.12%12,401
Jul 23, 20256.156.236.136.236.233.83%6,114
Jul 22, 20255.946.015.926.006.000.17%11,400
Jul 21, 20256.016.105.855.995.99-0.50%13,900
Jul 18, 20255.816.035.676.026.023.44%41,530
Jul 17, 20255.645.895.645.825.822.28%62,600
Jul 16, 20255.785.805.645.695.69-2.40%12,100
Jul 15, 20255.785.975.785.835.830.34%9,900
Jul 14, 20256.386.385.625.815.81-3.81%123,400
Jul 11, 20256.006.045.956.046.042.03%22,800
Jul 10, 20256.026.055.905.925.92-1.66%18,600
Jul 9, 20256.026.076.026.026.02-0.17%4,300
Jul 8, 20256.006.126.006.036.030.50%14,700
Jul 7, 20256.126.225.886.006.00-1.80%19,200
Jul 4, 20256.166.186.116.116.11-1.45%1,000
Jul 3, 20256.166.206.136.206.20-1.59%900
Jul 2, 20256.266.336.206.306.303.96%7,300
Jun 30, 20256.086.276.066.066.06-2.88%6,704
Jun 27, 20256.256.326.106.246.24-0.16%18,400
Jun 26, 20256.156.256.156.256.251.96%6,423
Jun 25, 20256.306.306.136.136.13-1.92%16,615