Greenfire Resources Ltd. (TSX:GFR)
Canada flag Canada · Delayed Price · Currency is CAD
6.76
+0.06 (0.90%)
Sep 26, 2025, 3:59 PM EDT

Greenfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256.596.996.596.766.760.90%16,831
Sep 25, 20256.756.756.646.706.70-0.74%13,345
Sep 24, 20256.686.886.676.756.750.45%30,200
Sep 23, 20256.906.946.696.726.72-0.59%45,413
Sep 22, 20256.886.916.726.766.76-3.15%7,623
Sep 19, 20256.957.236.936.986.98-1.13%39,126
Sep 18, 20257.157.156.907.067.06-0.84%7,702
Sep 17, 20257.007.226.947.127.121.86%31,718
Sep 16, 20256.827.246.806.996.993.71%84,034
Sep 15, 20256.866.866.506.746.742.43%160,000
Sep 12, 20256.626.706.586.586.58-0.90%1,500
Sep 11, 20256.616.686.616.646.64-0.15%3,900
Sep 10, 20256.616.696.556.656.65-0.75%15,318
Sep 9, 20257.007.036.706.706.70-2.90%7,700
Sep 8, 20257.027.026.886.906.90-11,432
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