Greenfire Resources Ltd. (TSX:GFR)
Canada · Delayed Price · Currency is CAD 9.38
+0.06 (0.59%)
Mar 24, 2026, 12:41 PM EST
TSX:GFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9.42 | 9.44 | 9.10 | 9.32 | 9.32 | -1.79% | 53,748 |
| Mar 20, 2026 | 9.03 | 9.49 | 9.01 | 9.49 | 9.49 | 4.63% | 130,358 |
| Mar 19, 2026 | 8.64 | 9.18 | 8.51 | 9.07 | 9.07 | 7.59% | 149,126 |
| Mar 18, 2026 | 8.31 | 8.49 | 8.00 | 8.43 | 8.43 | 3.44% | 62,203 |
| Mar 17, 2026 | 8.16 | 8.28 | 8.15 | 8.15 | 8.15 | -1.81% | 49,346 |
| Mar 16, 2026 | 8.25 | 8.39 | 8.06 | 8.30 | 8.30 | 2.72% | 54,909 |
| Mar 13, 2026 | 8.60 | 8.60 | 7.61 | 8.08 | 8.08 | -6.91% | 118,839 |
| Mar 12, 2026 | 8.80 | 8.82 | 8.55 | 8.68 | 8.68 | 1.28% | 103,610 |
| Mar 11, 2026 | 8.55 | 8.68 | 8.46 | 8.57 | 8.57 | 1.18% | 40,012 |
| Mar 10, 2026 | 8.29 | 8.83 | 8.24 | 8.47 | 8.47 | -5.57% | 260,159 |
| Mar 9, 2026 | 9.50 | 9.50 | 8.80 | 8.97 | 8.97 | -0.11% | 319,025 |
| Mar 6, 2026 | 8.82 | 9.12 | 8.34 | 8.98 | 8.98 | 2.05% | 102,239 |
| Mar 5, 2026 | 8.44 | 8.88 | 8.39 | 8.80 | 8.80 | 5.64% | 111,934 |
| Mar 4, 2026 | 8.26 | 8.44 | 8.10 | 8.33 | 8.33 | 0.48% | 46,497 |
| Mar 3, 2026 | 8.12 | 8.41 | 8.03 | 8.29 | 8.29 | 2.09% | 86,283 |
| Mar 2, 2026 | 8.50 | 8.51 | 7.94 | 8.12 | 8.12 | 0.37% | 42,008 |
| Feb 27, 2026 | 7.67 | 8.09 | 7.67 | 8.09 | 8.09 | 3.85% | 7,933 |
| Feb 26, 2026 | 7.72 | 7.95 | 7.72 | 7.79 | 7.79 | 0.13% | 41,188 |
| Feb 25, 2026 | 7.98 | 7.98 | 7.60 | 7.78 | 7.78 | -2.51% | 35,285 |
| Feb 24, 2026 | 8.08 | 8.08 | 7.91 | 7.98 | 7.98 | -1.12% | 23,129 |
| Feb 23, 2026 | 8.38 | 8.38 | 8.00 | 8.07 | 8.07 | -3.70% | 28,695 |
| Feb 20, 2026 | 8.37 | 8.38 | 8.22 | 8.38 | 8.38 | -0.24% | 40,341 |
| Feb 19, 2026 | 8.27 | 8.48 | 8.26 | 8.40 | 8.40 | 2.82% | 46,548 |
| Feb 18, 2026 | 8.17 | 8.18 | 8.05 | 8.17 | 8.17 | 4.48% | 91,621 |
| Feb 17, 2026 | 7.80 | 7.90 | 7.58 | 7.82 | 7.82 | -0.13% | 15,382 |
| Feb 13, 2026 | 7.71 | 7.92 | 7.68 | 7.83 | 7.83 | 0.90% | 8,222 |
| Feb 12, 2026 | 8.04 | 8.17 | 7.74 | 7.76 | 7.76 | -4.55% | 29,561 |
| Feb 11, 2026 | 8.28 | 8.28 | 7.93 | 8.13 | 8.13 | 1.50% | 22,130 |
| Feb 10, 2026 | 8.25 | 8.25 | 7.97 | 8.01 | 8.01 | -1.84% | 24,990 |
| Feb 9, 2026 | 7.84 | 8.17 | 7.83 | 8.16 | 8.16 | 4.48% | 46,430 |
| Feb 6, 2026 | 7.41 | 7.88 | 7.41 | 7.81 | 7.81 | 3.72% | 37,162 |
| Feb 5, 2026 | 7.64 | 7.78 | 7.49 | 7.53 | 7.53 | -3.59% | 34,313 |
| Feb 4, 2026 | 7.42 | 7.84 | 7.42 | 7.81 | 7.81 | 5.26% | 36,426 |
| Feb 3, 2026 | 7.49 | 7.64 | 7.24 | 7.42 | 7.42 | 2.06% | 31,913 |
| Feb 2, 2026 | 7.66 | 7.66 | 7.20 | 7.27 | 7.27 | -1.09% | 29,338 |
| Jan 30, 2026 | 7.29 | 7.45 | 7.21 | 7.35 | 7.35 | -0.81% | 47,210 |
| Jan 29, 2026 | 7.54 | 7.64 | 7.15 | 7.41 | 7.41 | -0.40% | 59,230 |
| Jan 28, 2026 | 7.50 | 7.54 | 7.32 | 7.44 | 7.44 | -0.27% | 55,099 |
| Jan 27, 2026 | 7.12 | 7.55 | 7.12 | 7.46 | 7.46 | 3.47% | 41,274 |
| Jan 26, 2026 | 7.25 | 7.26 | 7.15 | 7.21 | 7.21 | -2.17% | 12,182 |
| Jan 23, 2026 | 7.25 | 7.41 | 7.17 | 7.37 | 7.37 | 3.66% | 229,373 |
| Jan 22, 2026 | 7.24 | 7.25 | 7.07 | 7.11 | 7.11 | -0.70% | 24,161 |
| 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 |