Greenfire Resources Ltd. (TSX:GFR)
Canada · Delayed Price · Currency is CAD 8.87
-0.23 (-2.53%)
Sep 22, 2026, 11:14 AM EST
TSX:GFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.96 | 8.96 | 8.75 | 8.89 | - | -2.31% | 40,406 |
| 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 |
| Aug 19, 2026 | 8.87 | 8.87 | 8.51 | 8.57 | 8.57 | -4.03% | 58,454 |
| Aug 18, 2026 | 8.96 | 9.03 | 8.72 | 8.93 | 8.93 | -0.22% | 131,076 |
| Aug 17, 2026 | 8.34 | 9.00 | 8.34 | 8.95 | 8.95 | -7.06% | 141,986 |
| Aug 14, 2026 | 9.49 | 9.78 | 9.49 | 9.63 | 9.63 | 1.48% | 112,968 |
| Aug 13, 2026 | 9.84 | 9.89 | 9.48 | 9.49 | 9.49 | -3.95% | 52,903 |
| Aug 12, 2026 | 9.31 | 9.96 | 9.17 | 9.88 | 9.88 | 6.58% | 164,573 |
| Aug 11, 2026 | 9.13 | 9.30 | 9.01 | 9.27 | 9.27 | 2.09% | 60,022 |
| Aug 10, 2026 | 8.85 | 9.20 | 8.70 | 9.08 | 9.08 | 5.46% | 89,597 |
| Aug 7, 2026 | 8.91 | 8.91 | 8.53 | 8.61 | 8.61 | -4.55% | 39,075 |
| Aug 6, 2026 | 8.28 | 9.03 | 8.28 | 9.02 | 9.02 | 10.00% | 105,439 |
| Aug 5, 2026 | 8.45 | 8.45 | 8.07 | 8.20 | 8.20 | -2.61% | 61,100 |
| Aug 4, 2026 | 8.79 | 8.80 | 8.36 | 8.42 | 8.42 | -5.07% | 81,908 |
| Jul 31, 2026 | 8.78 | 9.07 | 8.78 | 8.87 | 8.87 | 0.45% | 52,780 |
| Jul 30, 2026 | 8.81 | 8.87 | 8.66 | 8.83 | 8.83 | 0.46% | 33,750 |
| Jul 29, 2026 | 8.83 | 8.93 | 8.75 | 8.79 | 8.79 | 0.92% | 61,769 |
| Jul 28, 2026 | 8.75 | 8.75 | 8.51 | 8.71 | 8.71 | -0.68% | 109,994 |
| Jul 27, 2026 | 9.05 | 9.07 | 8.72 | 8.77 | 8.77 | -4.05% | 46,732 |
| Jul 24, 2026 | 9.31 | 9.33 | 9.05 | 9.14 | 9.14 | -1.93% | 116,402 |
| Jul 23, 2026 | 9.40 | 9.54 | 9.31 | 9.32 | 9.32 | - | 109,155 |
| Jul 22, 2026 | 9.11 | 9.40 | 9.11 | 9.32 | 9.32 | 2.98% | 136,101 |
| Jul 21, 2026 | 9.07 | 9.13 | 8.92 | 9.05 | 9.05 | 0.56% | 95,645 |
| Jul 20, 2026 | 8.84 | 9.09 | 8.75 | 9.00 | 9.00 | 1.58% | 157,342 |
| Jul 17, 2026 | 8.67 | 8.90 | 8.52 | 8.86 | 8.86 | 3.38% | 75,238 |
| Jul 16, 2026 | 8.95 | 8.95 | 8.48 | 8.57 | 8.57 | -2.28% | 90,607 |
| Jul 15, 2026 | 8.82 | 8.86 | 8.58 | 8.77 | 8.77 | 2.33% | 104,977 |
| Jul 14, 2026 | 8.54 | 8.87 | 8.34 | 8.57 | 8.57 | 0.59% | 257,799 |
| Jul 13, 2026 | 8.05 | 9.00 | 7.96 | 8.52 | 8.52 | 8.54% | 188,141 |