Greenfire Resources Ltd. (TSX:GFR)
Canada · Delayed Price · Currency is CAD 9.38
-0.14 (-1.47%)
Oct 30, 2026, 4:00 PM EDT
TSX:GFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.65 | 9.65 | 9.31 | 9.38 | 9.38 | -1.47% | 124,983 |
| Oct 29, 2026 | 9.73 | 9.73 | 9.48 | 9.52 | 9.52 | -1.86% | 95,215 |
| Oct 28, 2026 | 9.46 | 9.80 | 9.46 | 9.70 | 9.70 | 2.00% | 121,552 |
| Oct 27, 2026 | 9.77 | 9.81 | 9.41 | 9.51 | 9.51 | -3.06% | 140,209 |
| Oct 26, 2026 | 9.70 | 9.81 | 9.51 | 9.81 | 9.81 | 0.62% | 116,664 |
| Oct 23, 2026 | 9.39 | 9.86 | 9.14 | 9.75 | 9.75 | 4.06% | 119,650 |
| Oct 22, 2026 | 9.67 | 9.67 | 9.10 | 9.37 | 9.37 | -2.40% | 83,431 |
| Oct 21, 2026 | 9.30 | 9.70 | 9.23 | 9.60 | 9.60 | 2.35% | 105,719 |
| Oct 20, 2026 | 9.29 | 9.38 | 9.06 | 9.38 | 9.38 | 0.86% | 161,099 |
| Oct 19, 2026 | 9.30 | 9.42 | 9.16 | 9.30 | 9.30 | -0.11% | 188,111 |
| Oct 16, 2026 | 9.16 | 9.48 | 9.16 | 9.31 | 9.31 | 1.97% | 197,064 |
| Oct 15, 2026 | 9.31 | 9.37 | 9.08 | 9.13 | 9.13 | -2.14% | 148,841 |
| Oct 14, 2026 | 9.69 | 9.76 | 9.28 | 9.33 | 9.33 | -3.32% | 179,309 |
| Oct 13, 2026 | 9.18 | 9.66 | 9.08 | 9.65 | 9.65 | 6.28% | 337,803 |
| Oct 9, 2026 | 8.93 | 9.27 | 8.92 | 9.08 | 9.08 | 1.68% | 155,701 |
| Oct 8, 2026 | 8.93 | 9.03 | 8.76 | 8.93 | 8.93 | 1.48% | 223,304 |
| Oct 7, 2026 | 8.90 | 9.00 | 8.75 | 8.80 | 8.80 | - | 222,265 |
| Oct 6, 2026 | 8.49 | 8.89 | 8.40 | 8.80 | 8.80 | 3.65% | 173,126 |
| Oct 5, 2026 | 8.27 | 8.59 | 8.09 | 8.49 | 8.49 | 2.78% | 328,452 |
| Oct 2, 2026 | 7.92 | 8.28 | 7.84 | 8.26 | 8.26 | 3.51% | 191,281 |
| Oct 1, 2026 | 8.06 | 8.06 | 7.91 | 7.98 | 7.98 | -0.25% | 187,446 |
| Sep 30, 2026 | 8.06 | 8.21 | 7.97 | 8.00 | 8.00 | 0.13% | 102,465 |
| Sep 29, 2026 | 8.10 | 8.17 | 7.94 | 7.99 | 7.99 | -2.20% | 208,284 |
| Sep 28, 2026 | 8.42 | 8.42 | 8.17 | 8.17 | 8.17 | -2.04% | 128,205 |
| Sep 25, 2026 | 8.61 | 8.62 | 8.30 | 8.34 | 8.34 | -4.90% | 161,302 |
| Sep 24, 2026 | 8.65 | 8.95 | 8.63 | 8.77 | 8.77 | 1.86% | 225,445 |
| Sep 23, 2026 | 9.00 | 9.01 | 8.60 | 8.61 | 8.61 | -3.26% | 396,207 |
| Sep 22, 2026 | 8.96 | 8.98 | 8.75 | 8.90 | 8.90 | -2.20% | 300,087 |
| Sep 21, 2026 | 9.21 | 9.21 | 8.87 | 9.10 | 9.10 | -2.05% | 270,499 |
| Sep 18, 2026 | 9.40 | 9.43 | 9.18 | 9.29 | 9.29 | -0.75% | 341,036 |
| Sep 17, 2026 | 9.04 | 9.36 | 8.91 | 9.36 | 9.36 | 2.52% | 237,817 |
| Sep 16, 2026 | 9.57 | 9.69 | 9.01 | 9.13 | 9.13 | -5.39% | 368,292 |
| Sep 15, 2026 | 9.25 | 9.78 | 9.25 | 9.65 | 9.65 | 4.89% | 474,402 |
| Sep 14, 2026 | 9.05 | 9.26 | 9.03 | 9.20 | 9.20 | 2.22% | 471,063 |
| Sep 11, 2026 | 8.64 | 9.05 | 8.55 | 9.00 | 9.00 | 3.81% | 628,922 |
| Sep 10, 2026 | 8.98 | 8.98 | 8.60 | 8.67 | 8.67 | -2.03% | 543,273 |
| Sep 9, 2026 | 8.65 | 9.09 | 8.58 | 8.85 | 8.85 | 3.03% | 749,580 |
| Sep 8, 2026 | 8.62 | 8.75 | 8.52 | 8.59 | 8.59 | 0.47% | 573,199 |
| Sep 4, 2026 | 8.55 | 8.58 | 8.42 | 8.55 | 8.55 | -0.23% | 187,473 |
| Sep 3, 2026 | 8.54 | 8.62 | 8.49 | 8.57 | 8.57 | 0.35% | 294,298 |
| Sep 2, 2026 | 8.69 | 8.73 | 8.45 | 8.54 | 8.54 | -2.18% | 846,919 |
| Sep 1, 2026 | 8.61 | 8.74 | 8.47 | 8.73 | 8.73 | 2.11% | 875,354 |
| Aug 31, 2026 | 8.50 | 8.71 | 8.42 | 8.55 | 8.55 | 1.42% | 321,680 |
| Aug 28, 2026 | 8.56 | 8.56 | 8.31 | 8.43 | 8.43 | -0.82% | 160,790 |
| Aug 27, 2026 | 8.46 | 8.52 | 8.27 | 8.50 | 8.50 | -0.12% | 150,280 |
| Aug 26, 2026 | 8.57 | 8.66 | 8.44 | 8.51 | 8.51 | -0.93% | 319,150 |
| Aug 25, 2026 | 8.67 | 8.76 | 8.58 | 8.59 | 8.59 | -2.94% | 317,003 |
| Aug 24, 2026 | 8.79 | 8.96 | 8.74 | 8.85 | 8.85 | -0.78% | 64,103 |
| Aug 21, 2026 | 8.88 | 9.04 | 8.81 | 8.92 | 8.92 | 1.13% | 207,017 |
| Aug 20, 2026 | 8.69 | 8.90 | 8.64 | 8.82 | 8.82 | 2.92% | 348,097 |