Greenfire Resources Ltd. (TSX:GFR)

Canada flag Canada · Delayed Price · Currency is CAD
6.24
-0.01 (-0.16%)
Jun 27, 2025, 3:59 PM EDT

Greenfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20256.256.326.136.246.24-0.16%12,029
Jun 26, 20256.156.256.156.256.251.96%6,423
Jun 25, 20256.306.306.136.136.13-1.92%16,615
Jun 24, 20256.506.506.256.256.25-6.30%14,239
Jun 23, 20256.716.786.346.676.67-2.49%16,700
Jun 20, 20256.846.906.716.846.841.33%22,849
Jun 19, 20256.746.776.746.756.750.75%4,703
Jun 18, 20256.596.846.476.706.700.15%14,123
Jun 17, 20256.926.926.696.696.69-2.34%18,720
Jun 16, 20257.007.006.756.856.85-1.44%21,611
Jun 13, 20256.756.956.636.956.955.95%31,800
Jun 12, 20256.686.746.536.566.560.77%21,035
Jun 11, 20256.496.596.346.516.513.50%64,500
Jun 10, 20256.216.426.216.296.291.78%14,800
Jun 9, 20256.196.246.076.186.18-33,005
Jun 6, 20256.146.236.076.186.184.04%14,107
Jun 5, 20255.976.025.945.945.94-0.34%4,600
Jun 4, 20256.006.145.875.965.96-0.67%15,300
Jun 3, 20255.876.055.876.006.002.21%21,301
Jun 2, 20256.096.095.795.875.871.91%19,601
May 30, 20256.006.005.765.765.76-3.36%11,100
May 29, 20256.126.125.695.965.96-0.17%120,120
May 28, 20256.056.085.975.975.97-13,000
May 27, 20256.056.055.855.975.97-1.32%17,128
May 26, 20255.916.055.906.056.053.07%5,200
May 23, 20255.905.905.795.875.87-0.51%16,200
May 22, 20256.056.055.905.905.90-4.07%29,100
May 21, 20256.196.206.096.156.15-1.91%67,033
May 20, 20256.266.286.166.276.270.32%45,300
May 16, 20256.476.476.046.256.250.64%164,000
May 15, 20256.106.666.096.216.214.72%89,944
May 14, 20255.996.005.855.935.93-1.00%13,800
May 13, 20256.016.085.865.995.990.50%1,007,337
May 12, 20255.996.305.965.965.962.94%284,300
May 9, 20256.016.035.665.795.79-4.93%32,612
May 8, 20255.596.375.476.096.0912.36%60,900
May 7, 20256.276.275.345.425.42-13.28%112,600
May 6, 20256.566.566.256.256.25-2.50%41,735
May 5, 20256.576.676.346.416.41-4.90%24,305
May 2, 20256.396.746.396.746.743.37%30,500
May 1, 20256.436.656.316.526.52-0.31%11,900
Apr 30, 20256.606.606.426.546.54-0.91%10,300
Apr 29, 20256.766.836.596.606.60-4.90%19,400
Apr 28, 20257.007.166.866.946.940.73%29,200
Apr 25, 20256.676.966.676.896.891.77%18,900
Apr 24, 20256.716.906.716.776.770.59%4,800
Apr 23, 20257.007.056.726.736.73-2.75%13,929
Apr 22, 20256.917.116.906.926.921.76%20,117
Apr 21, 20257.307.306.756.806.80-5.69%15,800
Apr 17, 20256.997.216.997.217.213.89%51,440