Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
6.64
+0.27 (4.24%)
At close: Mar 6, 2026, 4:00 PM EST
6.64
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:00 PM EST
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.57 | 6.70 | 6.38 | 6.64 | 6.64 | 4.24% | 192,179 |
| Mar 5, 2026 | 6.15 | 6.50 | 6.08 | 6.37 | 6.37 | 5.29% | 265,888 |
| Mar 4, 2026 | 6.16 | 6.19 | 5.96 | 6.05 | 6.05 | -1.79% | 134,563 |
| Mar 3, 2026 | 6.00 | 6.17 | 5.90 | 6.16 | 6.16 | 3.18% | 428,490 |
| Mar 2, 2026 | 6.05 | 6.26 | 5.76 | 5.97 | 5.97 | 0.51% | 69,416 |
| Feb 27, 2026 | 5.78 | 5.94 | 5.73 | 5.94 | 5.94 | 2.59% | 14,787 |
| Feb 26, 2026 | 5.62 | 5.80 | 5.62 | 5.79 | 5.79 | 0.87% | 12,862 |
| Feb 25, 2026 | 5.62 | 5.80 | 5.61 | 5.74 | 5.74 | -1.71% | 12,752 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.78 | 5.84 | 5.84 | -1.18% | 47,903 |
| Feb 23, 2026 | 6.10 | 6.10 | 5.87 | 5.91 | 5.91 | -2.80% | 17,732 |
| Feb 20, 2026 | 6.10 | 6.12 | 5.90 | 6.08 | 6.08 | -0.98% | 28,807 |
| Feb 19, 2026 | 6.05 | 6.18 | 6.05 | 6.14 | 6.14 | 3.37% | 27,102 |
| Feb 18, 2026 | 5.89 | 6.02 | 5.85 | 5.94 | 5.94 | 2.95% | 92,883 |
| Feb 17, 2026 | 5.81 | 5.81 | 5.58 | 5.77 | 5.77 | -0.17% | 26,414 |
| Feb 13, 2026 | 5.84 | 5.85 | 5.67 | 5.78 | 5.78 | 0.70% | 21,715 |
| Feb 12, 2026 | 5.94 | 6.12 | 5.66 | 5.74 | 5.74 | -4.81% | 46,843 |
| Feb 11, 2026 | 5.91 | 6.06 | 5.81 | 6.03 | 6.03 | 2.55% | 52,097 |
| Feb 10, 2026 | 6.02 | 6.04 | 5.88 | 5.88 | 5.88 | -2.49% | 65,097 |
| Feb 9, 2026 | 5.75 | 6.03 | 5.59 | 6.03 | 6.03 | 5.05% | 105,446 |
| Feb 6, 2026 | 5.55 | 5.78 | 5.49 | 5.74 | 5.74 | 4.55% | 36,199 |
| Feb 5, 2026 | 5.50 | 5.58 | 5.44 | 5.49 | 5.49 | -3.17% | 37,911 |
| Feb 4, 2026 | 5.55 | 5.73 | 5.50 | 5.67 | 5.67 | 3.47% | 85,314 |
| Feb 3, 2026 | 5.38 | 5.56 | 5.10 | 5.48 | 5.48 | 2.62% | 59,885 |
| Feb 2, 2026 | 5.31 | 5.46 | 5.26 | 5.34 | 5.34 | -2.02% | 65,679 |
| Jan 30, 2026 | 5.47 | 5.54 | 5.32 | 5.45 | 5.45 | -1.62% | 95,433 |
| Jan 29, 2026 | 5.60 | 5.73 | 5.34 | 5.54 | 5.54 | 0.73% | 114,395 |
| Jan 28, 2026 | 5.57 | 5.58 | 5.37 | 5.50 | 5.50 | -0.72% | 93,618 |
| Jan 27, 2026 | 5.22 | 5.56 | 5.22 | 5.54 | 5.54 | 5.32% | 73,016 |
| Jan 26, 2026 | 5.39 | 5.45 | 5.20 | 5.26 | 5.26 | -2.59% | 38,179 |
| Jan 23, 2026 | 5.20 | 5.41 | 5.20 | 5.40 | 5.40 | 4.05% | 134,825 |
| Jan 22, 2026 | 5.27 | 5.29 | 5.13 | 5.19 | 5.19 | -0.76% | 72,322 |
| Jan 21, 2026 | 4.85 | 5.23 | 4.85 | 5.23 | 5.23 | 6.95% | 112,060 |
| Jan 20, 2026 | 4.96 | 5.03 | 4.89 | 4.89 | 4.89 | -1.41% | 102,757 |
| Jan 16, 2026 | 5.01 | 5.04 | 4.90 | 4.96 | 4.96 | -0.40% | 59,842 |
| Jan 15, 2026 | 5.11 | 5.11 | 4.95 | 4.98 | 4.98 | -1.78% | 62,754 |
| Jan 14, 2026 | 4.90 | 5.23 | 4.90 | 5.07 | 5.07 | 2.63% | 196,152 |
| Jan 13, 2026 | 4.97 | 5.00 | 4.85 | 4.94 | 4.94 | 1.23% | 73,203 |
| Jan 12, 2026 | 4.74 | 4.96 | 4.65 | 4.88 | 4.88 | 2.95% | 124,590 |
| Jan 9, 2026 | 4.58 | 4.74 | 4.47 | 4.74 | 4.74 | 3.49% | 201,451 |
| Jan 8, 2026 | 4.49 | 4.62 | 4.48 | 4.58 | 4.58 | 2.46% | 121,750 |
| Jan 7, 2026 | 4.62 | 4.62 | 4.37 | 4.47 | 4.47 | -1.97% | 173,996 |
| Jan 6, 2026 | 4.69 | 4.70 | 4.48 | 4.56 | 4.56 | -2.15% | 144,255 |
| Jan 5, 2026 | 4.79 | 4.82 | 4.50 | 4.66 | 4.66 | -3.12% | 473,756 |
| Jan 2, 2026 | 4.82 | 4.86 | 4.75 | 4.81 | 4.81 | 1.05% | 64,492 |
| Dec 31, 2025 | 4.79 | 4.80 | 4.67 | 4.76 | 4.76 | 0.21% | 214,666 |
| Dec 30, 2025 | 4.83 | 4.88 | 4.67 | 4.75 | 4.75 | -1.25% | 240,936 |
| Dec 29, 2025 | 4.58 | 4.81 | 4.55 | 4.81 | 4.81 | 3.66% | 221,938 |
| Dec 26, 2025 | 4.76 | 4.76 | 4.55 | 4.64 | 4.64 | -1.69% | 93,677 |
| Dec 24, 2025 | 4.61 | 4.76 | 4.60 | 4.72 | 4.72 | 1.07% | 118,136 |
| Dec 23, 2025 | 4.42 | 4.69 | 4.42 | 4.67 | 4.67 | 4.47% | 203,589 |