Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
4.540
+0.160 (3.65%)
Jun 6, 2025, 4:00 PM - Market closed
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 4.29 | 4.79 | 4.29 | 4.49 | 4.49 | 5.40% | 170,807 |
| May 14, 2025 | 4.20 | 4.32 | 4.19 | 4.26 | 4.26 | -0.23% | 33,302 |
| May 13, 2025 | 4.24 | 4.34 | 4.21 | 4.27 | 4.27 | 1.67% | 60,281 |
| May 12, 2025 | 4.31 | 4.51 | 4.20 | 4.20 | 4.20 | - | 134,680 |
| May 9, 2025 | 4.37 | 4.39 | 4.00 | 4.20 | 4.20 | -4.55% | 189,838 |
| May 8, 2025 | 3.95 | 4.59 | 3.93 | 4.40 | 4.40 | 11.68% | 323,971 |
| May 7, 2025 | 4.57 | 4.57 | 3.81 | 3.94 | 3.94 | -12.83% | 329,759 |
| May 6, 2025 | 4.75 | 4.76 | 4.52 | 4.52 | 4.52 | -2.59% | 92,765 |
| May 5, 2025 | 4.68 | 4.77 | 4.55 | 4.64 | 4.64 | -2.52% | 60,586 |
| May 2, 2025 | 4.78 | 4.84 | 4.63 | 4.76 | 4.76 | 1.93% | 32,801 |
| May 1, 2025 | 4.61 | 4.85 | 4.54 | 4.67 | 4.67 | 0.21% | 97,011 |
| Apr 30, 2025 | 4.70 | 4.79 | 4.66 | 4.66 | 4.66 | -1.27% | 15,601 |
| Apr 29, 2025 | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | -5.60% | 67,436 |
| Apr 28, 2025 | 4.98 | 5.17 | 4.94 | 5.00 | 5.00 | 0.20% | 97,697 |
| 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 |