Greenfire Resources Ltd. (TSX:GFR)
Canada · Delayed Price · Currency is CAD 8.41
+0.18 (2.19%)
May 22, 2026, 4:00 PM EST
TSX:GFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 9.39 | 9.39 | 8.36 | 8.52 | 8.52 | -3.62% | 85,529 |
| Mar 31, 2026 | 9.10 | 9.15 | 8.63 | 8.84 | 8.84 | -2.96% | 106,867 |
| Mar 30, 2026 | 9.40 | 9.40 | 9.01 | 9.11 | 9.11 | -0.11% | 38,518 |
| Mar 27, 2026 | 8.81 | 9.17 | 8.81 | 9.12 | 9.12 | 2.47% | 128,195 |
| Mar 26, 2026 | 8.98 | 9.13 | 8.90 | 8.90 | 8.90 | 0.23% | 22,179 |
| Mar 25, 2026 | 9.06 | 9.11 | 8.88 | 8.88 | 8.88 | -3.16% | 55,816 |
| Mar 24, 2026 | 9.21 | 9.62 | 9.07 | 9.17 | 9.17 | -1.61% | 66,596 |
| 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 |