Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
4.990
+0.080 (1.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.80 | 5.03 | 4.80 | 4.99 | 4.99 | 1.63% | 47,112 |
| Apr 24, 2025 | 4.89 | 4.94 | 4.80 | 4.91 | 4.91 | 0.61% | 22,604 |
| Apr 23, 2025 | 4.99 | 5.16 | 4.85 | 4.88 | 4.88 | -3.17% | 24,136 |
| Apr 22, 2025 | 5.00 | 5.14 | 4.97 | 5.04 | 5.04 | 1.82% | 47,250 |
| Apr 21, 2025 | 5.13 | 5.22 | 4.85 | 4.95 | 4.95 | -4.26% | 33,383 |
| Apr 17, 2025 | 4.99 | 5.20 | 4.99 | 5.17 | 5.17 | 3.61% | 28,515 |
| Apr 16, 2025 | 5.12 | 5.19 | 4.95 | 4.99 | 4.99 | 0.81% | 70,898 |
| Apr 15, 2025 | 5.12 | 5.12 | 4.87 | 4.95 | 4.95 | -1.00% | 24,839 |
| Apr 14, 2025 | 5.13 | 5.35 | 4.85 | 5.00 | 5.00 | 1.83% | 57,598 |
| Apr 11, 2025 | 4.85 | 5.14 | 4.80 | 4.91 | 4.91 | 1.03% | 109,374 |
| Apr 10, 2025 | 4.98 | 4.98 | 4.61 | 4.86 | 4.86 | -4.33% | 166,384 |
| Apr 9, 2025 | 4.84 | 5.20 | 4.36 | 5.08 | 5.08 | 6.95% | 130,961 |
| Apr 8, 2025 | 4.67 | 4.98 | 4.52 | 4.75 | 4.75 | 7.22% | 272,811 |
| Apr 7, 2025 | 4.56 | 5.06 | 4.43 | 4.43 | 4.43 | -6.74% | 348,630 |
| Apr 4, 2025 | 5.24 | 5.24 | 4.41 | 4.75 | 4.75 | -12.68% | 309,726 |
| Apr 3, 2025 | 5.81 | 5.82 | 5.38 | 5.44 | 5.44 | -9.33% | 146,664 |
| Apr 2, 2025 | 5.92 | 6.07 | 5.90 | 6.00 | 6.00 | 0.17% | 48,134 |
| Apr 1, 2025 | 5.81 | 6.12 | 5.81 | 5.99 | 5.99 | 2.04% | 129,571 |
| Mar 31, 2025 | 5.50 | 5.92 | 5.49 | 5.87 | 5.87 | 6.34% | 58,353 |
| Mar 28, 2025 | 5.68 | 5.68 | 5.44 | 5.52 | 5.52 | -1.43% | 51,879 |
| Mar 27, 2025 | 5.39 | 5.60 | 5.36 | 5.60 | 5.60 | 4.48% | 32,768 |
| Mar 26, 2025 | 5.57 | 5.64 | 5.31 | 5.36 | 5.36 | -3.07% | 52,850 |
| Mar 25, 2025 | 5.48 | 5.77 | 5.45 | 5.53 | 5.53 | -1.07% | 222,081 |
| Mar 24, 2025 | 5.25 | 5.61 | 5.18 | 5.59 | 5.59 | 7.50% | 100,894 |
| Mar 21, 2025 | 5.22 | 5.24 | 5.02 | 5.20 | 5.20 | 0.19% | 232,459 |
| Mar 20, 2025 | 4.97 | 5.21 | 4.97 | 5.19 | 5.19 | 0.78% | 59,864 |
| Mar 19, 2025 | 5.17 | 5.22 | 5.11 | 5.15 | 5.15 | 0.98% | 181,599 |
| Mar 18, 2025 | 4.99 | 5.20 | 4.99 | 5.10 | 5.10 | 0.39% | 91,935 |
| Mar 17, 2025 | 4.96 | 5.45 | 4.95 | 5.08 | 5.08 | 2.21% | 224,615 |
| Mar 14, 2025 | 4.95 | 5.03 | 4.82 | 4.97 | 4.97 | 2.69% | 97,024 |
| Mar 13, 2025 | 5.00 | 5.01 | 4.84 | 4.84 | 4.84 | -3.39% | 50,069 |
| Mar 12, 2025 | 5.04 | 5.10 | 4.93 | 5.01 | 5.01 | 0.80% | 93,963 |
| Mar 11, 2025 | 5.06 | 5.06 | 4.86 | 4.97 | 4.97 | -0.60% | 53,801 |
| Mar 10, 2025 | 5.00 | 5.22 | 4.98 | 5.00 | 5.00 | -4.03% | 64,230 |
| Mar 7, 2025 | 5.14 | 5.42 | 5.02 | 5.21 | 5.21 | -0.19% | 90,230 |
| Mar 6, 2025 | 5.26 | 5.37 | 5.19 | 5.22 | 5.22 | - | 76,200 |
| Mar 5, 2025 | 5.00 | 5.37 | 4.87 | 5.22 | 5.22 | 0.38% | 239,915 |
| Mar 4, 2025 | 5.47 | 5.54 | 5.07 | 5.20 | 5.20 | -6.81% | 429,824 |
| Mar 3, 2025 | 6.04 | 6.04 | 5.51 | 5.58 | 5.58 | -6.22% | 85,512 |
| Feb 28, 2025 | 6.00 | 6.02 | 5.89 | 5.95 | 5.95 | -1.98% | 30,374 |
| Feb 27, 2025 | 6.00 | 6.09 | 5.97 | 6.07 | 6.07 | 1.00% | 30,228 |
| Feb 26, 2025 | 6.15 | 6.15 | 5.95 | 6.01 | 6.01 | -1.48% | 75,322 |
| Feb 25, 2025 | 6.33 | 6.33 | 5.96 | 6.10 | 6.10 | -2.40% | 170,612 |
| Feb 24, 2025 | 6.34 | 6.34 | 6.15 | 6.25 | 6.25 | -2.34% | 58,756 |
| Feb 21, 2025 | 6.59 | 6.59 | 6.35 | 6.40 | 6.40 | -2.14% | 41,360 |
| Feb 20, 2025 | 6.55 | 6.57 | 6.47 | 6.54 | 6.54 | -0.30% | 68,888 |
| Feb 19, 2025 | 6.50 | 6.62 | 6.40 | 6.56 | 6.56 | -0.30% | 62,730 |
| Feb 18, 2025 | 6.51 | 6.65 | 6.49 | 6.58 | 6.58 | 0.92% | 64,094 |
| Feb 14, 2025 | 6.60 | 6.67 | 6.50 | 6.52 | 6.52 | -1.36% | 40,498 |
| Feb 13, 2025 | 6.55 | 6.66 | 6.55 | 6.61 | 6.61 | - | 33,337 |