Greenfire Resources Ltd. (TSX:GFR)
Canada · Delayed Price · Currency is CAD 6.42
+0.19 (3.05%)
Nov 7, 2025, 3:59 PM EST
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.26 | 6.50 | 6.06 | 6.42 | 6.42 | 3.05% | 39,328 |
| Nov 6, 2025 | 6.15 | 6.33 | 6.11 | 6.23 | 6.23 | 0.48% | 37,100 |
| Nov 5, 2025 | 6.30 | 6.51 | 6.15 | 6.20 | 6.20 | -0.64% | 65,600 |
| Nov 4, 2025 | 6.56 | 6.70 | 6.20 | 6.24 | 6.24 | -6.87% | 102,600 |
| Nov 3, 2025 | 7.21 | 7.22 | 6.70 | 6.70 | 6.70 | -5.90% | 15,849 |
| Oct 31, 2025 | 6.95 | 7.12 | 6.94 | 7.12 | 7.12 | 3.64% | 63,500 |
| Oct 30, 2025 | 6.67 | 6.91 | 6.66 | 6.87 | 6.87 | 4.09% | 19,100 |
| Oct 29, 2025 | 6.70 | 6.73 | 6.48 | 6.60 | 6.60 | -1.64% | 10,906 |
| Oct 28, 2025 | 6.80 | 6.85 | 6.70 | 6.71 | 6.71 | -4.28% | 18,110 |
| Oct 27, 2025 | 7.07 | 7.10 | 6.88 | 7.01 | 7.01 | 0.14% | 9,902 |
| Oct 24, 2025 | 7.02 | 7.03 | 6.84 | 7.00 | 7.00 | -0.99% | 8,000 |
| Oct 23, 2025 | 6.83 | 7.15 | 6.83 | 7.07 | 7.07 | 1.58% | 26,300 |
| Oct 22, 2025 | 6.55 | 6.96 | 6.45 | 6.96 | 6.96 | 6.91% | 14,100 |
| Oct 21, 2025 | 6.60 | 6.63 | 6.43 | 6.51 | 6.51 | -3.12% | 9,100 |
| Oct 20, 2025 | 6.26 | 6.73 | 6.26 | 6.72 | 6.72 | 6.50% | 18,728 |
| Oct 17, 2025 | 6.49 | 6.49 | 6.30 | 6.31 | 6.31 | -2.32% | 12,620 |
| Oct 16, 2025 | 6.66 | 6.66 | 6.46 | 6.46 | 6.46 | -1.22% | 7,400 |
| Oct 15, 2025 | 6.47 | 6.54 | 6.45 | 6.54 | 6.54 | 1.87% | 6,804 |
| Oct 14, 2025 | 6.78 | 6.78 | 6.36 | 6.42 | 6.42 | 0.63% | 11,009 |
| Oct 10, 2025 | 6.50 | 6.64 | 6.30 | 6.38 | 6.38 | -2.89% | 95,800 |
| Oct 9, 2025 | 6.72 | 6.72 | 6.51 | 6.57 | 6.57 | -0.76% | 8,919 |
| Oct 8, 2025 | 6.59 | 6.69 | 6.50 | 6.62 | 6.62 | - | 17,100 |
| Oct 7, 2025 | 6.70 | 6.71 | 6.50 | 6.62 | 6.62 | -0.45% | 14,500 |
| Oct 6, 2025 | 7.25 | 7.25 | 6.65 | 6.65 | 6.65 | - | 12,300 |
| Oct 3, 2025 | 6.43 | 6.70 | 6.43 | 6.65 | 6.65 | 4.40% | 18,900 |
| Oct 2, 2025 | 6.41 | 6.55 | 6.37 | 6.37 | 6.37 | -1.09% | 6,600 |
| Oct 1, 2025 | 6.50 | 6.57 | 6.44 | 6.44 | 6.44 | 0.47% | 10,300 |
| Sep 30, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | -3.17% | 5,800 |
| Sep 29, 2025 | 6.75 | 6.75 | 6.60 | 6.62 | 6.62 | -2.07% | 15,900 |
| Sep 26, 2025 | 6.59 | 6.99 | 6.59 | 6.76 | 6.76 | 0.90% | 16,831 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.64 | 6.70 | 6.70 | -0.74% | 13,345 |
| Sep 24, 2025 | 6.68 | 6.88 | 6.67 | 6.75 | 6.75 | 0.45% | 30,200 |
| Sep 23, 2025 | 6.90 | 6.94 | 6.69 | 6.72 | 6.72 | -0.59% | 45,413 |
| Sep 22, 2025 | 6.88 | 6.91 | 6.72 | 6.76 | 6.76 | -3.15% | 7,623 |
| Sep 19, 2025 | 6.95 | 7.23 | 6.93 | 6.98 | 6.98 | -1.13% | 39,126 |
| Sep 18, 2025 | 7.15 | 7.15 | 6.90 | 7.06 | 7.06 | -0.84% | 7,702 |
| Sep 17, 2025 | 7.00 | 7.22 | 6.94 | 7.12 | 7.12 | 1.86% | 31,718 |
| Sep 16, 2025 | 6.82 | 7.24 | 6.80 | 6.99 | 6.99 | 3.71% | 84,034 |
| Sep 15, 2025 | 6.86 | 6.86 | 6.50 | 6.74 | 6.74 | 2.43% | 160,000 |
| Sep 12, 2025 | 6.62 | 6.70 | 6.58 | 6.58 | 6.58 | -0.90% | 1,500 |
| Sep 11, 2025 | 6.61 | 6.68 | 6.61 | 6.64 | 6.64 | -0.15% | 3,900 |
| Sep 10, 2025 | 6.61 | 6.69 | 6.55 | 6.65 | 6.65 | -0.75% | 15,318 |
| Sep 9, 2025 | 7.00 | 7.03 | 6.70 | 6.70 | 6.70 | -2.90% | 7,700 |
| Sep 8, 2025 | 7.02 | 7.02 | 6.88 | 6.90 | 6.90 | - | 11,432 |
| Sep 5, 2025 | 7.05 | 7.11 | 6.90 | 6.90 | 6.90 | -5.35% | 13,300 |
| Sep 4, 2025 | 7.20 | 7.29 | 7.18 | 7.29 | 7.29 | 1.11% | 8,907 |
| Sep 3, 2025 | 7.58 | 7.58 | 7.07 | 7.21 | 7.21 | -2.04% | 12,500 |
| Sep 2, 2025 | 7.05 | 7.54 | 7.05 | 7.36 | 7.36 | 2.79% | 46,211 |
| Aug 29, 2025 | 7.08 | 7.20 | 6.99 | 7.16 | 7.16 | 2.14% | 47,100 |
| Aug 28, 2025 | 6.90 | 7.01 | 6.82 | 7.01 | 7.01 | 1.59% | 29,524 |