Greenfire Resources Ltd. (TSX:GFR)
Canada
· Delayed Price · Currency is CAD 6.00
+0.13 (2.21%)
Jun 3, 2025, 3:59 PM EDT
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 5.87 | 5.99 | 5.87 | 5.98 | 5.98 | 1.87% | 1,001 |
| 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 |
| May 14, 2025 | 5.99 | 6.00 | 5.85 | 5.93 | 5.93 | -1.00% | 13,800 |
| May 13, 2025 | 6.01 | 6.08 | 5.86 | 5.99 | 5.99 | 0.50% | 1,007,337 |
| May 12, 2025 | 5.99 | 6.30 | 5.96 | 5.96 | 5.96 | 2.94% | 284,300 |
| May 9, 2025 | 6.01 | 6.03 | 5.66 | 5.79 | 5.79 | -4.93% | 32,612 |
| May 8, 2025 | 5.59 | 6.37 | 5.47 | 6.09 | 6.09 | 12.36% | 60,900 |
| May 7, 2025 | 6.27 | 6.27 | 5.34 | 5.42 | 5.42 | -13.28% | 112,600 |
| May 6, 2025 | 6.56 | 6.56 | 6.25 | 6.25 | 6.25 | -2.50% | 41,735 |
| May 5, 2025 | 6.57 | 6.67 | 6.34 | 6.41 | 6.41 | -4.90% | 24,305 |
| May 2, 2025 | 6.39 | 6.74 | 6.39 | 6.74 | 6.74 | 3.37% | 30,500 |
| May 1, 2025 | 6.43 | 6.65 | 6.31 | 6.52 | 6.52 | -0.31% | 11,900 |
| Apr 30, 2025 | 6.60 | 6.60 | 6.42 | 6.54 | 6.54 | -0.91% | 10,300 |
| Apr 29, 2025 | 6.76 | 6.83 | 6.59 | 6.60 | 6.60 | -4.90% | 19,400 |
| Apr 28, 2025 | 7.00 | 7.16 | 6.86 | 6.94 | 6.94 | 0.73% | 29,200 |
| Apr 25, 2025 | 6.67 | 6.96 | 6.67 | 6.89 | 6.89 | 1.77% | 18,900 |
| Apr 24, 2025 | 6.71 | 6.90 | 6.71 | 6.77 | 6.77 | 0.59% | 4,800 |
| Apr 23, 2025 | 7.00 | 7.05 | 6.72 | 6.73 | 6.73 | -2.75% | 13,929 |
| Apr 22, 2025 | 6.91 | 7.11 | 6.90 | 6.92 | 6.92 | 1.76% | 20,117 |
| Apr 21, 2025 | 7.30 | 7.30 | 6.75 | 6.80 | 6.80 | -5.69% | 15,800 |
| Apr 17, 2025 | 6.99 | 7.21 | 6.99 | 7.21 | 7.21 | 3.89% | 51,440 |
| Apr 16, 2025 | 6.97 | 7.23 | 6.90 | 6.94 | 6.94 | -0.14% | 60,300 |
| Apr 15, 2025 | 6.80 | 6.99 | 6.80 | 6.95 | 6.95 | -0.57% | 24,818 |
| Apr 14, 2025 | 7.14 | 7.14 | 6.83 | 6.99 | 6.99 | 2.04% | 16,200 |
| Apr 11, 2025 | 6.87 | 7.13 | 6.81 | 6.85 | 6.85 | 1.03% | 18,400 |
| Apr 10, 2025 | 6.77 | 6.89 | 6.46 | 6.78 | 6.78 | -5.96% | 42,700 |
| Apr 9, 2025 | 7.07 | 7.33 | 6.17 | 7.21 | 7.21 | 6.97% | 63,934 |
| Apr 8, 2025 | 6.62 | 7.07 | 6.60 | 6.74 | 6.74 | 4.17% | 26,600 |
| Apr 7, 2025 | 6.66 | 7.22 | 6.33 | 6.47 | 6.47 | -4.71% | 85,124 |
| Apr 4, 2025 | 7.37 | 7.44 | 6.25 | 6.79 | 6.79 | -11.01% | 71,607 |
| Apr 3, 2025 | 8.04 | 8.25 | 7.59 | 7.63 | 7.63 | -11.89% | 36,900 |
| Apr 2, 2025 | 8.53 | 8.66 | 8.35 | 8.66 | 8.66 | 0.93% | 7,427 |
| Apr 1, 2025 | 8.46 | 8.75 | 8.41 | 8.58 | 8.58 | 0.59% | 34,400 |
| Mar 31, 2025 | 7.91 | 8.53 | 7.91 | 8.53 | 8.53 | 8.11% | 35,749 |
| Mar 28, 2025 | 7.90 | 7.90 | 7.78 | 7.89 | 7.89 | -1.38% | 36,028 |
| Mar 27, 2025 | 7.66 | 8.00 | 7.62 | 8.00 | 8.00 | 4.99% | 27,013 |
| Mar 26, 2025 | 7.67 | 7.88 | 7.56 | 7.62 | 7.62 | -2.81% | 28,400 |
| Mar 25, 2025 | 7.51 | 8.15 | 7.51 | 7.84 | 7.84 | -1.51% | 33,100 |
| Mar 24, 2025 | 7.50 | 8.00 | 7.49 | 7.96 | 7.96 | 6.42% | 12,400 |