Greenfire Resources Ltd. (TSX:GFR)
Canada · Delayed Price · Currency is CAD 8.03
-0.07 (-0.86%)
Jun 12, 2026, 4:00 PM EST
TSX:GFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.98 | 8.05 | 7.95 | 8.03 | 8.03 | -0.86% | 6,499 |
| Jun 11, 2026 | 8.00 | 8.27 | 8.00 | 8.10 | 8.10 | 0.50% | 185,729 |
| Jun 10, 2026 | 7.77 | 8.13 | 7.77 | 8.06 | 8.06 | 2.15% | 68,108 |
| Jun 9, 2026 | 8.14 | 8.14 | 7.72 | 7.89 | 7.89 | -3.07% | 221,011 |
| Jun 8, 2026 | 8.00 | 8.17 | 7.96 | 8.14 | 8.14 | 2.91% | 25,907 |
| Jun 5, 2026 | 8.30 | 8.30 | 7.87 | 7.91 | 7.91 | -4.70% | 75,492 |
| Jun 4, 2026 | 8.09 | 8.39 | 8.09 | 8.30 | 8.30 | 0.24% | 40,778 |
| Jun 3, 2026 | 8.22 | 8.43 | 8.20 | 8.28 | 8.28 | 1.60% | 45,432 |
| Jun 2, 2026 | 8.17 | 8.18 | 8.07 | 8.15 | 8.15 | 0.99% | 29,388 |
| Jun 1, 2026 | 7.85 | 8.22 | 7.85 | 8.07 | 8.07 | 3.46% | 35,841 |
| May 29, 2026 | 7.76 | 7.87 | 7.71 | 7.80 | 7.80 | -1.89% | 72,616 |
| May 28, 2026 | 7.90 | 8.08 | 7.83 | 7.95 | 7.95 | 1.27% | 60,238 |
| May 27, 2026 | 7.82 | 8.10 | 7.75 | 7.85 | 7.85 | -1.88% | 253,953 |
| May 26, 2026 | 8.32 | 8.35 | 7.92 | 8.00 | 8.00 | -2.91% | 47,704 |
| May 25, 2026 | 8.40 | 8.41 | 8.20 | 8.24 | 8.24 | -2.02% | 7,347 |
| May 22, 2026 | 8.23 | 8.46 | 8.23 | 8.41 | 8.41 | 2.19% | 24,713 |
| May 21, 2026 | 8.34 | 8.54 | 8.19 | 8.23 | 8.23 | -2.14% | 21,441 |
| May 20, 2026 | 8.65 | 8.80 | 8.40 | 8.41 | 8.41 | -2.66% | 38,899 |
| May 19, 2026 | 8.60 | 8.79 | 8.55 | 8.64 | 8.64 | 1.05% | 99,649 |
| May 15, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 3.14% | 23,724 |
| May 14, 2026 | 8.11 | 8.34 | 8.11 | 8.29 | 8.29 | 2.09% | 21,488 |
| May 13, 2026 | 8.42 | 8.42 | 8.12 | 8.12 | 8.12 | -2.52% | 19,441 |
| May 12, 2026 | 8.00 | 8.39 | 7.99 | 8.33 | 8.33 | 5.44% | 110,501 |
| May 11, 2026 | 7.98 | 8.12 | 7.87 | 7.90 | 7.90 | -0.75% | 30,335 |
| May 8, 2026 | 7.70 | 8.02 | 7.64 | 7.96 | 7.96 | 3.24% | 99,594 |
| May 7, 2026 | 7.94 | 7.94 | 7.57 | 7.71 | 7.71 | -3.26% | 129,577 |
| May 6, 2026 | 8.73 | 8.73 | 7.87 | 7.97 | 7.97 | -11.93% | 190,645 |
| May 5, 2026 | 8.80 | 9.07 | 8.68 | 9.05 | 9.05 | 2.49% | 41,283 |
| May 4, 2026 | 8.83 | 9.05 | 8.78 | 8.83 | 8.83 | -0.11% | 112,559 |
| May 1, 2026 | 9.04 | 9.06 | 8.69 | 8.84 | 8.84 | -3.28% | 125,941 |
| Apr 30, 2026 | 9.00 | 9.17 | 8.87 | 9.14 | 9.14 | 1.67% | 64,661 |
| Apr 29, 2026 | 8.68 | 9.05 | 8.46 | 8.99 | 8.99 | 6.26% | 137,169 |
| Apr 28, 2026 | 8.87 | 8.87 | 8.46 | 8.46 | 8.46 | -0.82% | 79,173 |
| Apr 27, 2026 | 8.06 | 8.53 | 8.06 | 8.53 | 8.53 | 2.16% | 94,177 |
| Apr 24, 2026 | 8.15 | 8.39 | 8.03 | 8.35 | 8.35 | 1.58% | 41,992 |
| Apr 23, 2026 | 8.25 | 8.29 | 8.12 | 8.22 | 8.22 | 0.24% | 76,258 |
| Apr 22, 2026 | 8.20 | 8.34 | 8.17 | 8.20 | 8.20 | 1.61% | 30,083 |
| Apr 21, 2026 | 8.02 | 8.13 | 7.93 | 8.07 | 8.07 | 2.15% | 64,092 |
| Apr 20, 2026 | 8.16 | 8.16 | 7.90 | 7.90 | 7.90 | 1.15% | 22,643 |
| Apr 17, 2026 | 8.17 | 8.17 | 7.79 | 7.81 | 7.81 | -8.44% | 87,114 |
| Apr 16, 2026 | 8.42 | 8.60 | 8.42 | 8.53 | 8.53 | 1.43% | 40,915 |
| Apr 15, 2026 | 8.54 | 8.65 | 8.38 | 8.41 | 8.41 | -0.71% | 39,174 |
| Apr 14, 2026 | 8.30 | 8.47 | 8.17 | 8.47 | 8.47 | 0.95% | 64,268 |
| Apr 13, 2026 | 8.35 | 8.55 | 8.29 | 8.39 | 8.39 | 2.57% | 125,376 |
| Apr 10, 2026 | 8.15 | 8.27 | 8.15 | 8.18 | 8.18 | -0.12% | 50,430 |
| Apr 9, 2026 | 8.35 | 8.41 | 8.12 | 8.19 | 8.19 | -1.44% | 42,043 |
| Apr 8, 2026 | 8.35 | 8.37 | 8.07 | 8.31 | 8.31 | -4.48% | 87,926 |
| Apr 7, 2026 | 8.87 | 8.98 | 8.59 | 8.70 | 8.70 | -1.25% | 96,482 |
| Apr 6, 2026 | 8.80 | 9.00 | 8.64 | 8.81 | 8.81 | 0.46% | 100,129 |
| Apr 2, 2026 | 9.00 | 9.00 | 8.60 | 8.77 | 8.77 | 2.93% | 124,288 |