Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
4.500
-0.080 (-1.75%)
At close: Oct 17, 2025, 4:00 PM EDT
4.480
-0.020 (-0.44%)
After-hours: Oct 17, 2025, 7:00 PM EDT
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.62 | 4.62 | 4.46 | 4.50 | 4.50 | -1.75% | 63,320 |
| Oct 16, 2025 | 4.67 | 4.71 | 4.57 | 4.58 | 4.58 | -0.65% | 28,018 |
| Oct 15, 2025 | 4.54 | 4.69 | 4.54 | 4.61 | 4.61 | 1.65% | 11,298 |
| Oct 14, 2025 | 4.52 | 4.62 | 4.51 | 4.54 | 4.54 | -1.84% | 30,428 |
| Oct 13, 2025 | 4.61 | 4.67 | 4.50 | 4.62 | 4.62 | 1.32% | 21,976 |
| Oct 10, 2025 | 4.56 | 4.72 | 4.49 | 4.56 | 4.56 | -1.72% | 98,993 |
| Oct 9, 2025 | 4.71 | 4.87 | 4.63 | 4.64 | 4.64 | -1.69% | 51,912 |
| Oct 8, 2025 | 4.72 | 4.78 | 4.66 | 4.72 | 4.72 | - | 43,413 |
| Oct 7, 2025 | 4.81 | 4.81 | 4.65 | 4.72 | 4.72 | -1.87% | 11,492 |
| Oct 6, 2025 | 4.84 | 5.07 | 4.75 | 4.81 | 4.81 | 1.48% | 34,722 |
| Oct 3, 2025 | 4.55 | 4.86 | 4.55 | 4.74 | 4.74 | 3.72% | 50,514 |
| Oct 2, 2025 | 4.74 | 4.74 | 4.54 | 4.57 | 4.57 | -2.97% | 31,823 |
| Oct 1, 2025 | 4.61 | 4.74 | 4.61 | 4.71 | 4.71 | 1.95% | 24,768 |
| Sep 30, 2025 | 4.76 | 4.78 | 4.62 | 4.62 | 4.62 | -2.74% | 26,884 |
| Sep 29, 2025 | 4.86 | 4.87 | 4.74 | 4.75 | 4.75 | -2.46% | 6,950 |
| Sep 26, 2025 | 4.82 | 5.07 | 4.78 | 4.87 | 4.87 | 0.62% | 33,394 |
| Sep 25, 2025 | 4.83 | 4.86 | 4.76 | 4.84 | 4.84 | 0.21% | 33,211 |
| Sep 24, 2025 | 4.86 | 4.95 | 4.78 | 4.83 | 4.83 | -1.23% | 127,006 |
| Sep 23, 2025 | 4.94 | 5.04 | 4.84 | 4.89 | 4.89 | 0.41% | 87,006 |
| Sep 22, 2025 | 5.01 | 5.07 | 4.82 | 4.87 | 4.87 | -3.18% | 79,872 |
| Sep 19, 2025 | 5.08 | 5.18 | 4.99 | 5.03 | 5.03 | -2.33% | 40,251 |
| Sep 18, 2025 | 5.22 | 5.31 | 5.05 | 5.15 | 5.15 | 0.78% | 33,007 |
| Sep 17, 2025 | 5.16 | 5.25 | 5.07 | 5.11 | 5.11 | - | 60,194 |
| Sep 16, 2025 | 4.86 | 5.28 | 4.86 | 5.11 | 5.11 | 4.93% | 43,393 |
| Sep 15, 2025 | 4.87 | 4.93 | 4.69 | 4.87 | 4.87 | 2.74% | 31,464 |
| Sep 12, 2025 | 4.80 | 4.82 | 4.74 | 4.74 | 4.74 | -0.21% | 5,892 |
| Sep 11, 2025 | 4.77 | 4.83 | 4.69 | 4.75 | 4.75 | -0.42% | 23,542 |
| Sep 10, 2025 | 4.83 | 4.83 | 4.68 | 4.77 | 4.77 | -1.04% | 41,261 |
| Sep 9, 2025 | 5.00 | 5.15 | 4.82 | 4.82 | 4.82 | -3.21% | 21,183 |
| Sep 8, 2025 | 5.06 | 5.12 | 4.95 | 4.98 | 4.98 | -2.16% | 4,658 |
| 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 |