Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
5.80
+0.21 (3.76%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Greenfire Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 6.17 | 6.25 | 6.12 | 6.20 | 6.20 | 0.49% | 857,936 |
| Sep 2, 2026 | 6.25 | 6.28 | 6.11 | 6.17 | 6.17 | -1.91% | 1,605,062 |
| Sep 1, 2026 | 6.25 | 6.33 | 6.09 | 6.29 | 6.29 | 2.11% | 1,320,511 |
| Aug 31, 2026 | 6.20 | 6.26 | 6.07 | 6.16 | 6.16 | 1.65% | 880,081 |
| Aug 28, 2026 | 6.19 | 6.19 | 5.99 | 6.06 | 6.06 | -1.46% | 707,023 |
| Aug 27, 2026 | 6.11 | 6.15 | 5.95 | 6.15 | 6.15 | 0.49% | 1,124,234 |
| Aug 26, 2026 | 6.17 | 6.24 | 6.08 | 6.12 | 6.12 | -1.61% | 881,875 |
| Aug 25, 2026 | 6.25 | 6.35 | 6.20 | 6.22 | 6.22 | -2.20% | 1,171,998 |
| Aug 24, 2026 | 6.42 | 6.49 | 6.30 | 6.36 | 6.36 | -1.40% | 428,972 |
| Aug 21, 2026 | 6.41 | 6.57 | 6.39 | 6.45 | 6.45 | 1.26% | 912,649 |
| Aug 20, 2026 | 6.26 | 6.45 | 6.26 | 6.37 | 6.37 | 3.07% | 1,233,408 |
| Aug 19, 2026 | 6.40 | 6.44 | 6.15 | 6.18 | 6.18 | -3.29% | 305,160 |
| Aug 18, 2026 | 6.51 | 6.53 | 6.26 | 6.39 | 6.39 | -0.93% | 709,988 |
| Aug 17, 2026 | 6.03 | 6.49 | 5.84 | 6.45 | 6.45 | -7.06% | 497,792 |
| Aug 14, 2026 | 6.74 | 7.05 | 6.74 | 6.94 | 6.94 | 1.91% | 796,695 |
| Aug 13, 2026 | 7.06 | 7.14 | 6.80 | 6.81 | 6.81 | -4.08% | 620,477 |
| Aug 12, 2026 | 6.67 | 7.16 | 6.51 | 7.10 | 7.10 | 6.77% | 546,181 |
| Aug 11, 2026 | 6.48 | 6.68 | 6.45 | 6.65 | 6.65 | 2.47% | 386,811 |
| Aug 10, 2026 | 6.23 | 6.61 | 6.23 | 6.49 | 6.49 | 5.53% | 665,865 |
| Aug 7, 2026 | 6.34 | 6.40 | 6.11 | 6.15 | 6.15 | -4.35% | 128,857 |
| Aug 6, 2026 | 6.18 | 6.44 | 5.96 | 6.43 | 6.43 | 9.91% | 232,591 |
| Aug 5, 2026 | 5.92 | 6.06 | 5.76 | 5.85 | 5.85 | -1.52% | 161,889 |
| Aug 4, 2026 | 6.18 | 6.27 | 5.94 | 5.94 | 5.94 | -3.41% | 194,915 |
| Aug 3, 2026 | 6.30 | 6.31 | 6.08 | 6.15 | 6.15 | -3.00% | 200,427 |
| Jul 31, 2026 | 6.34 | 6.51 | 6.29 | 6.34 | 6.34 | 0.16% | 693,664 |
| Jul 30, 2026 | 6.27 | 6.34 | 6.18 | 6.33 | 6.33 | 0.96% | 176,014 |
| Jul 29, 2026 | 6.34 | 6.40 | 6.22 | 6.27 | 6.27 | 1.95% | 170,532 |
| Jul 28, 2026 | 6.16 | 6.25 | 6.04 | 6.15 | 6.15 | -0.49% | 139,598 |
| Jul 27, 2026 | 6.39 | 6.42 | 6.18 | 6.18 | 6.18 | -5.07% | 111,270 |
| Jul 24, 2026 | 6.57 | 6.66 | 6.43 | 6.51 | 6.51 | -1.81% | 162,520 |