Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
4.980
-0.110 (-2.16%)
Sep 8, 2025, 4:00 PM - Market closed
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.06 | 5.12 | 4.95 | 4.98 | 4.98 | -2.16% | 4,655 |
| Sep 5, 2025 | 5.20 | 5.33 | 5.01 | 5.09 | 5.09 | -3.05% | 18,284 |
| Sep 4, 2025 | 5.26 | 5.31 | 5.19 | 5.25 | 5.25 | 0.38% | 16,175 |
| Sep 3, 2025 | 5.32 | 5.40 | 5.04 | 5.23 | 5.23 | -2.24% | 22,103 |
| Sep 2, 2025 | 5.19 | 5.50 | 5.19 | 5.35 | 5.35 | 3.68% | 165,758 |
| Aug 29, 2025 | 5.13 | 5.27 | 5.10 | 5.16 | 5.16 | 1.18% | 126,452 |
| Aug 28, 2025 | 5.00 | 5.12 | 4.94 | 5.10 | 5.10 | 2.00% | 93,454 |
| Aug 27, 2025 | 4.86 | 5.04 | 4.83 | 5.00 | 5.00 | 2.25% | 142,395 |
| Aug 26, 2025 | 4.73 | 5.00 | 4.71 | 4.89 | 4.89 | 2.95% | 46,270 |
| Aug 25, 2025 | 4.87 | 4.99 | 4.70 | 4.75 | 4.75 | -2.06% | 15,695 |
| Aug 22, 2025 | 4.37 | 5.01 | 4.37 | 4.85 | 4.85 | 8.26% | 87,411 |
| Aug 21, 2025 | 4.41 | 4.64 | 4.34 | 4.48 | 4.48 | 3.94% | 68,239 |
| Aug 20, 2025 | 4.36 | 4.36 | 4.14 | 4.31 | 4.31 | -2.71% | 61,818 |
| Aug 19, 2025 | 4.67 | 4.67 | 4.38 | 4.43 | 4.43 | -3.49% | 19,274 |
| Aug 18, 2025 | 4.48 | 4.64 | 4.46 | 4.59 | 4.59 | 1.10% | 10,616 |
| Aug 15, 2025 | 4.51 | 4.61 | 4.51 | 4.54 | 4.54 | - | 10,527 |
| Aug 14, 2025 | 4.62 | 4.69 | 4.43 | 4.54 | 4.54 | -0.44% | 11,224 |
| Aug 13, 2025 | 4.37 | 4.63 | 4.37 | 4.56 | 4.56 | 4.59% | 8,331 |
| Aug 12, 2025 | 4.36 | 4.46 | 4.32 | 4.36 | 4.36 | 0.93% | 29,377 |
| Aug 11, 2025 | 4.39 | 4.48 | 4.32 | 4.32 | 4.32 | -1.82% | 11,543 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.27 | 4.40 | 4.40 | -0.45% | 15,449 |
| Aug 7, 2025 | 4.52 | 4.73 | 4.42 | 4.42 | 4.42 | -2.64% | 33,810 |
| Aug 6, 2025 | 4.54 | 4.66 | 4.53 | 4.54 | 4.54 | 0.22% | 11,846 |
| Aug 5, 2025 | 4.46 | 4.57 | 4.42 | 4.53 | 4.53 | 0.44% | 19,035 |
| Aug 4, 2025 | 4.49 | 4.59 | 4.44 | 4.51 | 4.51 | -1.31% | 17,688 |
| Aug 1, 2025 | 4.48 | 4.60 | 4.43 | 4.57 | 4.57 | -0.87% | 14,093 |
| Jul 31, 2025 | 4.56 | 4.66 | 4.49 | 4.61 | 4.61 | 0.88% | 35,564 |
| Jul 30, 2025 | 4.65 | 4.71 | 4.49 | 4.57 | 4.57 | -2.97% | 12,160 |
| Jul 29, 2025 | 4.73 | 4.73 | 4.50 | 4.71 | 4.71 | 1.29% | 30,081 |
| Jul 28, 2025 | 4.62 | 4.69 | 4.36 | 4.65 | 4.65 | 1.53% | 19,218 |
| Jul 25, 2025 | 4.65 | 4.65 | 4.45 | 4.58 | 4.58 | -0.43% | 27,133 |
| Jul 24, 2025 | 4.52 | 4.67 | 4.33 | 4.60 | 4.60 | 0.44% | 41,820 |
| Jul 23, 2025 | 4.44 | 4.58 | 4.41 | 4.58 | 4.58 | 3.85% | 24,891 |
| Jul 22, 2025 | 4.37 | 4.43 | 4.26 | 4.41 | 4.41 | 1.15% | 22,262 |
| Jul 21, 2025 | 4.43 | 4.51 | 4.29 | 4.36 | 4.36 | -0.91% | 31,480 |
| Jul 18, 2025 | 4.33 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 84,951 |
| Jul 17, 2025 | 4.12 | 4.30 | 4.11 | 4.30 | 4.30 | 2.87% | 37,493 |
| Jul 16, 2025 | 4.28 | 4.28 | 4.10 | 4.18 | 4.18 | -2.11% | 44,663 |
| Jul 15, 2025 | 4.28 | 4.35 | 4.22 | 4.27 | 4.27 | -1.39% | 55,178 |
| Jul 14, 2025 | 4.51 | 4.51 | 4.10 | 4.33 | 4.33 | -1.14% | 61,409 |
| Jul 11, 2025 | 4.31 | 4.41 | 4.31 | 4.38 | 4.38 | 0.46% | 24,500 |
| Jul 10, 2025 | 4.41 | 4.46 | 4.30 | 4.36 | 4.36 | -1.80% | 46,506 |
| Jul 9, 2025 | 4.43 | 4.48 | 4.40 | 4.44 | 4.44 | 0.23% | 16,200 |
| Jul 8, 2025 | 4.35 | 4.55 | 4.35 | 4.43 | 4.43 | 1.14% | 49,604 |
| Jul 7, 2025 | 4.56 | 4.58 | 4.30 | 4.38 | 4.38 | -3.95% | 75,880 |
| Jul 3, 2025 | 4.67 | 4.68 | 4.50 | 4.56 | 4.56 | -1.72% | 36,965 |
| Jul 2, 2025 | 4.56 | 4.64 | 4.50 | 4.64 | 4.64 | 3.80% | 69,827 |
| Jul 1, 2025 | 4.44 | 4.50 | 4.30 | 4.47 | 4.47 | 0.22% | 69,524 |
| Jun 30, 2025 | 4.60 | 4.60 | 4.42 | 4.46 | 4.46 | -1.98% | 77,779 |
| Jun 27, 2025 | 4.64 | 4.64 | 4.43 | 4.55 | 4.55 | -0.44% | 54,227 |