Greenfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	7.24	7.25	7.13	7.13	-	-0.42%	5,501
Jan 21, 2026	6.92	7.22	6.92	7.16	7.16	5.76%	63,008
Jan 20, 2026	6.89	6.89	6.76	6.77	6.77	-1.46%	36,833
Jan 19, 2026	7.14	7.14	6.67	6.87	6.87	-0.58%	15,663
Jan 16, 2026	6.95	7.00	6.82	6.91	6.91	-	88,716
Jan 15, 2026	6.95	6.99	6.87	6.91	6.91	-1.71%	56,509
Jan 14, 2026	6.72	7.20	6.72	7.03	7.03	2.78%	153,135
Jan 13, 2026	6.72	6.93	6.70	6.84	6.84	0.15%	75,025
Jan 12, 2026	6.44	6.88	6.44	6.83	6.83	3.33%	77,073
Jan 9, 2026	6.44	6.61	6.22	6.61	6.61	4.92%	64,741
Jan 8, 2026	6.15	6.40	6.14	6.30	6.30	2.44%	107,952
Jan 7, 2026	6.14	6.26	6.06	6.15	6.15	-1.28%	45,906
Jan 6, 2026	6.38	6.48	6.18	6.23	6.23	-2.96%	63,263
Jan 5, 2026	6.59	6.60	6.19	6.42	6.42	-3.75%	139,466
Jan 2, 2026	6.55	6.69	6.54	6.67	6.67	1.83%	57,677
Dec 31, 2025	6.60	6.65	6.42	6.55	6.55	-0.15%	46,269
Dec 30, 2025	6.54	6.67	6.51	6.56	6.56	0.31%	28,761
Dec 29, 2025	6.30	6.55	6.28	6.54	6.54	0.93%	136,921
Dec 24, 2025	6.30	6.51	6.30	6.48	6.48	1.25%	103,267
Dec 23, 2025	6.17	6.43	6.10	6.40	6.40	3.90%	60,693
Dec 22, 2025	6.10	6.23	6.07	6.16	6.16	-	74,208
Dec 19, 2025	6.42	6.51	6.06	6.16	6.16	-4.79%	104,693
Dec 18, 2025	6.01	6.61	6.01	6.47	6.47	3.19%	118,486
Dec 17, 2025	5.98	6.30	5.91	6.27	6.27	4.85%	150,402
Dec 16, 2025	5.93	6.23	5.90	5.98	5.98	-0.66%	176,163
Dec 15, 2025	6.22	6.30	5.72	6.02	6.02	-3.06%	803,578
Dec 12, 2025	6.40	6.40	6.17	6.21	6.21	-2.36%	168,685
Dec 11, 2025	6.49	6.49	6.29	6.36	6.36	-2.00%	93,750
Dec 10, 2025	6.57	6.66	6.49	6.49	6.49	-1.82%	61,579
Dec 9, 2025	6.84	6.84	6.50	6.61	6.61	-3.22%	195,252
Dec 8, 2025	6.96	7.00	6.79	6.83	6.83	-2.57%	144,842
Dec 5, 2025	6.90	7.40	6.90	7.01	7.01	2.64%	120,516
Dec 4, 2025	6.80	6.90	6.77	6.83	6.83	-0.44%	58,348
Dec 3, 2025	6.68	6.86	6.55	6.86	6.86	4.89%	259,640
Dec 2, 2025	6.50	6.65	6.48	6.54	6.54	0.77%	87,732
Dec 1, 2025	6.40	6.85	6.39	6.49	6.49	0.93%	162,274
Nov 28, 2025	6.38	6.49	6.25	6.43	6.43	2.72%	105,478
Nov 27, 2025	6.59	6.59	6.13	6.26	6.26	-4.86%	194,119
Nov 26, 2025	7.11	7.20	6.48	6.58	6.58	-9.37%	146,488
Nov 25, 2025	7.37	7.37	7.06	7.26	7.26	0.69%	75,075
Nov 24, 2025	7.45	7.45	7.14	7.21	7.21	-1.64%	14,633
Nov 21, 2025	7.00	7.50	7.00	7.33	7.33	-1.74%	21,693
Nov 20, 2025	7.05	7.72	7.05	7.46	7.46	5.97%	127,925
Nov 19, 2025	7.18	7.18	6.85	7.04	7.04	1.15%	31,736
Nov 18, 2025	6.84	7.03	6.76	6.96	6.96	1.61%	39,584
Nov 17, 2025	7.27	7.30	6.76	6.85	6.85	-6.04%	98,867
Nov 14, 2025	6.74	7.29	6.70	7.29	7.29	6.11%	56,921
Nov 13, 2025	6.99	7.12	6.77	6.87	6.87	-1.86%	31,718
Nov 12, 2025	6.74	7.00	6.65	7.00	7.00	6.22%	89,739
Nov 11, 2025	6.52	6.74	6.49	6.59	6.59	1.54%	47,387