Greenfire Resources Ltd. (TSX:GFR)
Canada · Delayed Price · Currency is CAD 6.21
-0.09 (-1.43%)
Jul 25, 2025, 4:00 PM EDT
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 6.24 | 6.30 | 6.18 | 6.30 | 6.30 | - | 4,700 |
| Jul 24, 2025 | 6.11 | 6.30 | 5.87 | 6.30 | 6.30 | 1.12% | 12,401 |
| Jul 23, 2025 | 6.15 | 6.23 | 6.13 | 6.23 | 6.23 | 3.83% | 6,114 |
| Jul 22, 2025 | 5.94 | 6.01 | 5.92 | 6.00 | 6.00 | 0.17% | 11,400 |
| Jul 21, 2025 | 6.01 | 6.10 | 5.85 | 5.99 | 5.99 | -0.50% | 13,900 |
| Jul 18, 2025 | 5.81 | 6.03 | 5.67 | 6.02 | 6.02 | 3.44% | 41,530 |
| Jul 17, 2025 | 5.64 | 5.89 | 5.64 | 5.82 | 5.82 | 2.28% | 62,600 |
| Jul 16, 2025 | 5.78 | 5.80 | 5.64 | 5.69 | 5.69 | -2.40% | 12,100 |
| Jul 15, 2025 | 5.78 | 5.97 | 5.78 | 5.83 | 5.83 | 0.34% | 9,900 |
| Jul 14, 2025 | 6.38 | 6.38 | 5.62 | 5.81 | 5.81 | -3.81% | 123,400 |
| Jul 11, 2025 | 6.00 | 6.04 | 5.95 | 6.04 | 6.04 | 2.03% | 22,800 |
| Jul 10, 2025 | 6.02 | 6.05 | 5.90 | 5.92 | 5.92 | -1.66% | 18,600 |
| Jul 9, 2025 | 6.02 | 6.07 | 6.02 | 6.02 | 6.02 | -0.17% | 4,300 |
| Jul 8, 2025 | 6.00 | 6.12 | 6.00 | 6.03 | 6.03 | 0.50% | 14,700 |
| Jul 7, 2025 | 6.12 | 6.22 | 5.88 | 6.00 | 6.00 | -1.80% | 19,200 |
| Jul 4, 2025 | 6.16 | 6.18 | 6.11 | 6.11 | 6.11 | -1.45% | 1,000 |
| Jul 3, 2025 | 6.16 | 6.20 | 6.13 | 6.20 | 6.20 | -1.59% | 900 |
| Jul 2, 2025 | 6.26 | 6.33 | 6.20 | 6.30 | 6.30 | 3.96% | 7,300 |
| Jun 30, 2025 | 6.08 | 6.27 | 6.06 | 6.06 | 6.06 | -2.88% | 6,704 |
| Jun 27, 2025 | 6.25 | 6.32 | 6.10 | 6.24 | 6.24 | -0.16% | 18,400 |
| Jun 26, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.96% | 6,423 |
| Jun 25, 2025 | 6.30 | 6.30 | 6.13 | 6.13 | 6.13 | -1.92% | 16,615 |
| Jun 24, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -6.30% | 14,239 |
| Jun 23, 2025 | 6.71 | 6.78 | 6.34 | 6.67 | 6.67 | -2.49% | 16,700 |
| Jun 20, 2025 | 6.84 | 6.90 | 6.71 | 6.84 | 6.84 | 1.33% | 22,849 |
| Jun 19, 2025 | 6.74 | 6.77 | 6.74 | 6.75 | 6.75 | 0.75% | 4,703 |
| Jun 18, 2025 | 6.59 | 6.84 | 6.47 | 6.70 | 6.70 | 0.15% | 14,123 |
| Jun 17, 2025 | 6.92 | 6.92 | 6.69 | 6.69 | 6.69 | -2.34% | 18,720 |
| Jun 16, 2025 | 7.00 | 7.00 | 6.75 | 6.85 | 6.85 | -1.44% | 21,611 |
| Jun 13, 2025 | 6.75 | 6.95 | 6.63 | 6.95 | 6.95 | 5.95% | 31,800 |
| Jun 12, 2025 | 6.68 | 6.74 | 6.53 | 6.56 | 6.56 | 0.77% | 21,035 |
| Jun 11, 2025 | 6.49 | 6.59 | 6.34 | 6.51 | 6.51 | 3.50% | 64,500 |
| Jun 10, 2025 | 6.21 | 6.42 | 6.21 | 6.29 | 6.29 | 1.78% | 14,800 |
| Jun 9, 2025 | 6.19 | 6.24 | 6.07 | 6.18 | 6.18 | - | 33,005 |
| Jun 6, 2025 | 6.14 | 6.23 | 6.07 | 6.18 | 6.18 | 4.04% | 14,107 |
| Jun 5, 2025 | 5.97 | 6.02 | 5.94 | 5.94 | 5.94 | -0.34% | 4,600 |
| Jun 4, 2025 | 6.00 | 6.14 | 5.87 | 5.96 | 5.96 | -0.67% | 15,300 |
| Jun 3, 2025 | 5.87 | 6.05 | 5.87 | 6.00 | 6.00 | 2.21% | 21,301 |
| Jun 2, 2025 | 6.09 | 6.09 | 5.79 | 5.87 | 5.87 | 1.91% | 19,601 |
| May 30, 2025 | 6.00 | 6.00 | 5.76 | 5.76 | 5.76 | -3.36% | 11,100 |
| May 29, 2025 | 6.12 | 6.12 | 5.69 | 5.96 | 5.96 | -0.17% | 120,120 |
| May 28, 2025 | 6.05 | 6.08 | 5.97 | 5.97 | 5.97 | - | 13,000 |
| May 27, 2025 | 6.05 | 6.05 | 5.85 | 5.97 | 5.97 | -1.32% | 17,128 |
| May 26, 2025 | 5.91 | 6.05 | 5.90 | 6.05 | 6.05 | 3.07% | 5,200 |
| May 23, 2025 | 5.90 | 5.90 | 5.79 | 5.87 | 5.87 | -0.51% | 16,200 |
| May 22, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -4.07% | 29,100 |
| May 21, 2025 | 6.19 | 6.20 | 6.09 | 6.15 | 6.15 | -1.91% | 67,033 |
| May 20, 2025 | 6.26 | 6.28 | 6.16 | 6.27 | 6.27 | 0.32% | 45,300 |
| May 16, 2025 | 6.47 | 6.47 | 6.04 | 6.25 | 6.25 | 0.64% | 164,000 |
| May 15, 2025 | 6.10 | 6.66 | 6.09 | 6.21 | 6.21 | 4.72% | 89,944 |