Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
7.74
+0.01 (0.13%)
Nov 13, 2026, 4:00 PM EST - Market closed
Greenfire Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.73 | 7.76 | 7.72 | 7.74 | 7.74 | 0.13% | 667,228 |
| Nov 12, 2026 | 7.72 | 7.74 | 7.69 | 7.73 | 7.73 | 0.39% | 1,037,490 |
| Nov 11, 2026 | 7.70 | 7.72 | 7.67 | 7.70 | 7.70 | 0.26% | 1,325,612 |
| Nov 10, 2026 | 7.73 | 7.73 | 7.68 | 7.68 | 7.68 | -0.65% | 3,301,999 |
| Nov 9, 2026 | 7.73 | 7.81 | 7.71 | 7.73 | 7.73 | 38.04% | 10,461,655 |
| Nov 6, 2026 | 5.45 | 5.65 | 5.41 | 5.60 | 5.60 | 2.19% | 1,276,371 |
| Nov 5, 2026 | 5.66 | 5.78 | 5.48 | 5.48 | 5.48 | -3.18% | 1,044,968 |
| Nov 4, 2026 | 6.06 | 6.16 | 5.59 | 5.66 | 5.66 | -8.27% | 1,792,464 |
| Nov 3, 2026 | 6.09 | 6.28 | 6.09 | 6.17 | 6.17 | 0.33% | 759,941 |
| Nov 2, 2026 | 6.65 | 6.65 | 6.12 | 6.15 | 6.15 | -8.21% | 1,417,805 |
| Oct 30, 2026 | 6.87 | 6.87 | 6.67 | 6.70 | 6.70 | -1.47% | 827,164 |
| Oct 29, 2026 | 6.92 | 6.96 | 6.78 | 6.80 | 6.80 | -2.02% | 560,187 |
| Oct 28, 2026 | 6.81 | 7.00 | 6.80 | 6.94 | 6.94 | 2.36% | 768,427 |
| Oct 27, 2026 | 6.98 | 7.05 | 6.70 | 6.78 | 6.78 | -3.14% | 634,193 |
| Oct 26, 2026 | 6.89 | 7.00 | 6.78 | 7.00 | 7.00 | 0.29% | 736,104 |
| Oct 23, 2026 | 6.77 | 7.05 | 6.64 | 6.98 | 6.98 | 4.65% | 974,330 |
| Oct 22, 2026 | 6.92 | 6.92 | 6.48 | 6.67 | 6.67 | -2.77% | 1,186,593 |
| Oct 21, 2026 | 6.62 | 6.91 | 6.57 | 6.86 | 6.86 | 2.85% | 906,080 |
| Oct 20, 2026 | 6.63 | 6.69 | 6.44 | 6.67 | 6.67 | 1.37% | 1,123,892 |
| Oct 19, 2026 | 6.50 | 6.73 | 6.50 | 6.58 | 6.58 | 0.15% | 1,234,394 |
| Oct 16, 2026 | 6.48 | 6.70 | 6.47 | 6.57 | 6.57 | 1.86% | 2,734,899 |
| Oct 15, 2026 | 6.52 | 6.60 | 6.39 | 6.45 | 6.45 | -0.92% | 1,275,031 |
| Oct 14, 2026 | 6.82 | 6.86 | 6.51 | 6.51 | 6.51 | -3.98% | 1,920,517 |
| Oct 13, 2026 | 6.39 | 6.80 | 6.36 | 6.78 | 6.78 | 6.94% | 2,389,409 |
| Oct 12, 2026 | 6.45 | 6.46 | 6.34 | 6.34 | 6.34 | -0.16% | 1,029,296 |
| Oct 9, 2026 | 6.25 | 6.51 | 6.24 | 6.35 | 6.35 | 1.44% | 966,430 |
| Oct 8, 2026 | 6.25 | 6.34 | 6.15 | 6.26 | 6.26 | 1.95% | 3,344,135 |
| Oct 7, 2026 | 6.24 | 6.32 | 6.14 | 6.14 | 6.14 | -1.13% | 1,235,639 |
| Oct 6, 2026 | 5.97 | 6.26 | 5.87 | 6.21 | 6.21 | 3.67% | 474,952 |
| Oct 5, 2026 | 5.74 | 6.03 | 5.69 | 5.99 | 5.99 | 3.28% | 458,770 |
| Oct 2, 2026 | 5.57 | 5.81 | 5.43 | 5.80 | 5.80 | 3.76% | 625,833 |
| Oct 1, 2026 | 5.77 | 5.77 | 5.56 | 5.59 | 5.59 | -1.06% | 537,959 |
| Sep 30, 2026 | 5.76 | 5.76 | 5.63 | 5.65 | 5.65 | 0.18% | 391,720 |
| Sep 29, 2026 | 5.78 | 5.78 | 5.57 | 5.64 | 5.64 | -2.08% | 854,012 |
| Sep 28, 2026 | 5.96 | 6.01 | 5.75 | 5.76 | 5.76 | -1.87% | 495,760 |
| Sep 25, 2026 | 6.09 | 6.14 | 5.86 | 5.87 | 5.87 | -5.02% | 664,859 |
| Sep 24, 2026 | 6.16 | 6.34 | 6.11 | 6.18 | 6.18 | 1.64% | 943,327 |
| Sep 23, 2026 | 6.40 | 6.40 | 6.08 | 6.08 | 6.08 | -3.65% | 1,664,524 |
| Sep 22, 2026 | 6.36 | 6.39 | 6.23 | 6.31 | 6.31 | -2.62% | 1,679,794 |
| Sep 21, 2026 | 6.55 | 6.60 | 6.32 | 6.48 | 6.48 | -2.70% | 1,079,508 |
| Sep 18, 2026 | 6.64 | 6.73 | 6.57 | 6.66 | 6.66 | - | 1,292,013 |
| Sep 17, 2026 | 6.48 | 6.68 | 6.35 | 6.66 | 6.66 | 2.62% | 907,021 |
| Sep 16, 2026 | 6.83 | 6.96 | 6.45 | 6.49 | 6.49 | -6.35% | 2,485,499 |
| Sep 15, 2026 | 6.61 | 7.04 | 6.61 | 6.93 | 6.93 | 4.68% | 2,156,348 |
| Sep 14, 2026 | 6.60 | 6.72 | 6.50 | 6.62 | 6.62 | 1.53% | 1,657,910 |
| Sep 11, 2026 | 6.19 | 6.53 | 6.17 | 6.52 | 6.52 | 4.32% | 2,232,279 |
| Sep 10, 2026 | 6.52 | 6.54 | 6.22 | 6.25 | 6.25 | -2.19% | 3,511,953 |
| Sep 9, 2026 | 6.31 | 6.58 | 6.21 | 6.39 | 6.39 | 2.57% | 3,353,824 |
| Sep 8, 2026 | 6.25 | 6.33 | 6.18 | 6.23 | 6.23 | 1.14% | 1,839,202 |
| Sep 4, 2026 | 6.12 | 6.20 | 6.07 | 6.16 | 6.16 | -0.65% | 845,626 |