Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
5.98
+0.11 (1.87%)
Apr 1, 2025, 3:38 PM EDT - Market open
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.82 | 6.12 | 5.82 | 6.09 | - | 3.75% | 26,397 |
| 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 |
| Feb 12, 2025 | 6.55 | 6.65 | 6.51 | 6.61 | 6.61 | 1.07% | 83,372 |
| Feb 11, 2025 | 6.50 | 6.66 | 6.50 | 6.54 | 6.54 | 1.08% | 26,993 |
| Feb 10, 2025 | 6.49 | 6.67 | 6.47 | 6.47 | 6.47 | 0.15% | 48,202 |
| Feb 7, 2025 | 6.52 | 6.55 | 6.38 | 6.46 | 6.46 | - | 89,832 |
| Feb 6, 2025 | 6.65 | 6.65 | 6.33 | 6.46 | 6.46 | -1.22% | 80,885 |
| Feb 5, 2025 | 6.58 | 6.61 | 6.54 | 6.54 | 6.54 | -1.51% | 42,911 |
| Feb 4, 2025 | 6.37 | 6.66 | 6.33 | 6.64 | 6.64 | 4.08% | 95,582 |
| Feb 3, 2025 | 6.30 | 6.50 | 6.21 | 6.38 | 6.38 | - | 73,482 |
| Jan 31, 2025 | 6.59 | 6.59 | 6.38 | 6.38 | 6.38 | -2.15% | 205,916 |
| Jan 30, 2025 | 6.69 | 6.69 | 6.50 | 6.52 | 6.52 | -1.06% | 30,465 |
| Jan 29, 2025 | 6.57 | 6.60 | 6.48 | 6.59 | 6.59 | -0.15% | 29,745 |
| Jan 28, 2025 | 6.52 | 6.60 | 6.48 | 6.60 | 6.60 | -0.30% | 38,238 |
| Jan 27, 2025 | 6.72 | 6.85 | 6.50 | 6.62 | 6.62 | -2.50% | 54,187 |
| Jan 24, 2025 | 6.86 | 6.90 | 6.73 | 6.79 | 6.79 | -0.88% | 35,931 |
| Jan 23, 2025 | 6.91 | 6.92 | 6.72 | 6.85 | 6.85 | -0.87% | 69,631 |
| Jan 22, 2025 | 6.90 | 6.92 | 6.77 | 6.91 | 6.91 | -0.29% | 37,725 |
| Jan 21, 2025 | 6.93 | 6.98 | 6.80 | 6.93 | 6.93 | 0.43% | 60,489 |