Greenfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	5.85	5.94	5.75	5.82	5.82	0.69%	110,541
May 8, 2026	5.78	5.85	5.55	5.78	5.78	2.30%	159,733
May 7, 2026	5.74	5.75	5.54	5.65	5.65	-3.42%	148,189
May 6, 2026	6.35	6.37	5.75	5.85	5.85	-12.03%	387,490
May 5, 2026	6.55	6.67	6.36	6.65	6.65	2.47%	221,564
May 4, 2026	6.57	6.64	6.46	6.49	6.49	-0.15%	352,081
May 1, 2026	6.70	6.79	6.39	6.50	6.50	-3.42%	382,633
Apr 30, 2026	6.59	6.75	6.50	6.73	6.73	2.44%	286,074
Apr 29, 2026	6.24	6.65	6.18	6.57	6.57	5.97%	1,143,967
Apr 28, 2026	6.25	6.34	6.19	6.20	6.20	-0.48%	184,067
Apr 27, 2026	5.90	6.28	5.90	6.23	6.23	2.13%	114,123
Apr 24, 2026	6.03	6.14	5.84	6.10	6.10	2.01%	84,737
Apr 23, 2026	6.03	6.05	5.92	5.98	5.98	-0.83%	78,282
Apr 22, 2026	5.85	6.11	5.85	6.03	6.03	2.03%	127,383
Apr 21, 2026	5.79	5.95	5.78	5.91	5.91	2.25%	107,736
Apr 20, 2026	5.73	5.88	5.73	5.78	5.78	1.58%	93,416
Apr 17, 2026	6.13	6.13	5.69	5.69	5.69	-8.81%	243,180
Apr 16, 2026	6.08	6.30	6.08	6.24	6.24	2.46%	424,981
Apr 15, 2026	6.11	6.28	6.09	6.09	6.09	-0.98%	293,953
Apr 14, 2026	6.01	6.16	5.88	6.15	6.15	1.32%	157,242
Apr 13, 2026	6.08	6.20	6.00	6.07	6.07	2.71%	207,066
Apr 10, 2026	5.97	6.00	5.91	5.91	5.91	-	89,516
Apr 9, 2026	6.03	6.12	5.88	5.91	5.91	-1.17%	103,768
Apr 8, 2026	6.02	6.10	5.76	5.98	5.98	-4.78%	217,803
Apr 7, 2026	6.32	6.40	6.17	6.28	6.28	-0.32%	496,706
Apr 6, 2026	6.44	6.53	6.15	6.30	6.30	-	1,251,898
Apr 2, 2026	6.35	6.49	6.18	6.30	6.30	3.79%	251,551
Apr 1, 2026	6.36	6.36	6.02	6.07	6.07	-3.96%	151,279
Mar 31, 2026	6.47	6.60	6.15	6.32	6.32	-2.32%	288,904
Mar 30, 2026	6.62	6.68	6.46	6.47	6.47	-1.67%	94,515
Mar 27, 2026	6.36	6.65	6.36	6.58	6.58	2.33%	295,513
Mar 26, 2026	6.46	6.64	6.41	6.43	6.43	-0.31%	83,768
Mar 25, 2026	6.34	6.63	6.34	6.45	6.45	-3.30%	50,272
Mar 24, 2026	6.80	7.02	6.57	6.67	6.67	-2.06%	158,596
Mar 23, 2026	6.85	6.90	6.62	6.81	6.81	-1.59%	209,669
Mar 20, 2026	6.60	6.92	6.58	6.92	6.92	4.85%	257,128
Mar 19, 2026	6.37	6.69	6.22	6.60	6.60	6.97%	267,193
Mar 18, 2026	6.00	6.23	5.84	6.17	6.17	3.70%	179,810
Mar 17, 2026	6.08	6.08	5.81	5.95	5.95	-1.33%	127,868
Mar 16, 2026	5.88	6.13	5.88	6.03	6.03	0.67%	156,089
Mar 13, 2026	6.21	6.30	5.53	5.99	5.99	-5.22%	417,439
Mar 12, 2026	6.33	6.43	6.28	6.32	6.32	0.80%	347,225
Mar 11, 2026	6.10	6.40	6.10	6.27	6.27	1.46%	168,995
Mar 10, 2026	6.46	6.54	6.05	6.18	6.18	-5.94%	162,458
Mar 9, 2026	6.80	6.93	6.48	6.57	6.57	-1.05%	83,009
Mar 6, 2026	6.57	6.70	6.38	6.64	6.64	4.24%	192,179
Mar 5, 2026	6.15	6.50	6.08	6.37	6.37	5.29%	265,888
Mar 4, 2026	6.16	6.19	5.96	6.05	6.05	-1.79%	134,563
Mar 3, 2026	6.00	6.17	5.90	6.16	6.16	3.18%	428,490
Mar 2, 2026	6.05	6.26	5.76	5.97	5.97	0.51%	69,416