Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
4.710
+0.060 (1.29%)
Jul 29, 2025, 4:00 PM - Market closed
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 4.44 | 4.62 | 4.42 | 4.57 | 4.57 | 2.70% | 20,608 |
| Jun 25, 2025 | 4.59 | 4.63 | 4.45 | 4.45 | 4.45 | -3.05% | 65,256 |
| Jun 24, 2025 | 4.79 | 4.79 | 4.55 | 4.59 | 4.59 | -4.57% | 38,812 |
| Jun 23, 2025 | 4.89 | 5.10 | 4.64 | 4.81 | 4.81 | -1.64% | 57,262 |
| Jun 20, 2025 | 4.95 | 4.97 | 4.87 | 4.89 | 4.89 | -1.01% | 43,048 |
| Jun 18, 2025 | 4.89 | 4.99 | 4.76 | 4.94 | 4.94 | -0.40% | 25,557 |
| Jun 17, 2025 | 5.10 | 5.12 | 4.92 | 4.96 | 4.96 | -1.98% | 26,649 |
| Jun 16, 2025 | 5.17 | 5.17 | 4.98 | 5.06 | 5.06 | -1.17% | 47,151 |
| Jun 13, 2025 | 5.00 | 5.14 | 4.88 | 5.12 | 5.12 | 6.22% | 53,673 |
| Jun 12, 2025 | 4.90 | 4.95 | 4.77 | 4.82 | 4.82 | - | 32,874 |
| Jun 11, 2025 | 4.62 | 4.84 | 4.62 | 4.82 | 4.82 | 5.01% | 178,292 |
| Jun 10, 2025 | 4.52 | 4.69 | 4.52 | 4.59 | 4.59 | 1.10% | 24,735 |
| Jun 9, 2025 | 4.50 | 4.56 | 4.49 | 4.54 | 4.54 | - | 83,713 |
| Jun 6, 2025 | 4.47 | 4.56 | 4.47 | 4.54 | 4.54 | 3.65% | 46,326 |
| Jun 5, 2025 | 4.37 | 4.44 | 4.33 | 4.38 | 4.38 | 0.46% | 32,885 |
| Jun 4, 2025 | 4.36 | 4.53 | 4.31 | 4.36 | 4.36 | -0.68% | 48,890 |
| Jun 3, 2025 | 4.32 | 4.45 | 4.32 | 4.39 | 4.39 | 1.15% | 49,802 |
| Jun 2, 2025 | 4.30 | 4.43 | 4.21 | 4.34 | 4.34 | 3.58% | 53,888 |
| May 30, 2025 | 4.28 | 4.34 | 4.18 | 4.19 | 4.19 | -3.01% | 30,578 |
| May 29, 2025 | 4.41 | 4.52 | 4.13 | 4.32 | 4.32 | 0.47% | 37,601 |
| May 28, 2025 | 4.36 | 4.37 | 4.30 | 4.30 | 4.30 | 0.47% | 13,689 |
| May 27, 2025 | 4.29 | 4.37 | 4.22 | 4.28 | 4.28 | 0.94% | 51,671 |
| May 23, 2025 | 4.19 | 4.29 | 4.19 | 4.24 | 4.24 | -0.47% | 17,079 |
| May 22, 2025 | 4.36 | 4.38 | 4.22 | 4.26 | 4.26 | -2.74% | 28,045 |
| May 21, 2025 | 4.38 | 4.48 | 4.38 | 4.38 | 4.38 | -2.01% | 23,749 |
| May 20, 2025 | 4.57 | 4.57 | 4.41 | 4.47 | 4.47 | -1.11% | 85,659 |
| May 19, 2025 | 4.36 | 4.56 | 4.36 | 4.52 | 4.52 | 1.12% | 129,108 |
| May 16, 2025 | 4.50 | 4.60 | 4.30 | 4.47 | 4.47 | -0.45% | 191,908 |