Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
5.94
0.00 (0.00%)
Aug 5, 2026, 9:48 AM EDT - Market open
Greenfire Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 6.72 | 6.78 | 6.62 | 6.63 | 6.63 | -0.30% | 204,883 |
| Jul 22, 2026 | 6.34 | 6.68 | 6.34 | 6.65 | 6.65 | 3.74% | 305,526 |
| Jul 21, 2026 | 6.33 | 6.49 | 6.33 | 6.41 | 6.41 | 0.16% | 138,811 |
| Jul 20, 2026 | 6.23 | 6.47 | 6.18 | 6.40 | 6.40 | 0.79% | 225,726 |
| Jul 17, 2026 | 6.20 | 6.35 | 5.99 | 6.35 | 6.35 | 3.93% | 320,790 |
| Jul 16, 2026 | 6.28 | 6.37 | 6.03 | 6.11 | 6.11 | -2.40% | 160,860 |
| Jul 15, 2026 | 6.13 | 6.32 | 6.02 | 6.26 | 6.26 | 2.45% | 242,239 |
| Jul 14, 2026 | 6.11 | 6.20 | 5.92 | 6.11 | 6.11 | 1.50% | 186,716 |
| Jul 13, 2026 | 5.65 | 6.13 | 5.62 | 6.02 | 6.02 | 8.08% | 218,133 |
| Jul 10, 2026 | 5.68 | 5.68 | 5.52 | 5.57 | 5.57 | -1.42% | 50,281 |
| Jul 9, 2026 | 5.74 | 5.74 | 5.56 | 5.65 | 5.65 | -1.57% | 167,985 |
| Jul 8, 2026 | 5.62 | 5.79 | 5.61 | 5.74 | 5.74 | 3.61% | 105,401 |
| Jul 7, 2026 | 5.47 | 5.62 | 5.47 | 5.54 | 5.54 | 1.47% | 91,343 |
| Jul 6, 2026 | 5.54 | 5.67 | 5.44 | 5.46 | 5.46 | -1.44% | 85,951 |
| Jul 2, 2026 | 5.60 | 5.65 | 5.45 | 5.54 | 5.54 | -1.25% | 66,118 |
| Jul 1, 2026 | 5.64 | 5.69 | 5.56 | 5.61 | 5.61 | -0.71% | 68,067 |
| Jun 30, 2026 | 5.72 | 5.80 | 5.60 | 5.65 | 5.65 | -1.57% | 71,724 |
| Jun 29, 2026 | 5.68 | 5.76 | 5.61 | 5.74 | 5.74 | 1.59% | 128,076 |
| Jun 26, 2026 | 5.65 | 5.69 | 5.53 | 5.65 | 5.65 | - | 132,629 |
| Jun 25, 2026 | 5.36 | 5.71 | 5.36 | 5.65 | 5.65 | 3.67% | 381,033 |
| Jun 24, 2026 | 5.51 | 5.60 | 5.37 | 5.45 | 5.45 | -2.68% | 225,668 |
| Jun 23, 2026 | 5.57 | 5.62 | 5.44 | 5.60 | 5.60 | 2.00% | 244,683 |
| Jun 22, 2026 | 5.35 | 5.63 | 5.35 | 5.49 | 5.49 | - | 168,438 |
| Jun 18, 2026 | 5.53 | 5.53 | 5.33 | 5.49 | 5.49 | -0.54% | 459,796 |
| Jun 17, 2026 | 5.53 | 5.64 | 5.44 | 5.52 | 5.52 | -0.54% | 216,436 |
| Jun 16, 2026 | 5.62 | 5.71 | 5.45 | 5.55 | 5.55 | -0.72% | 115,445 |
| Jun 15, 2026 | 5.63 | 5.63 | 5.40 | 5.59 | 5.59 | -2.95% | 136,052 |
| Jun 12, 2026 | 5.79 | 5.94 | 5.69 | 5.76 | 5.76 | -0.69% | 77,313 |
| Jun 11, 2026 | 5.80 | 5.92 | 5.75 | 5.80 | 5.80 | 0.17% | 122,974 |
| Jun 10, 2026 | 5.62 | 5.83 | 5.60 | 5.79 | 5.79 | 2.48% | 104,148 |
| Jun 9, 2026 | 5.71 | 5.83 | 5.56 | 5.65 | 5.65 | -2.59% | 160,829 |
| Jun 8, 2026 | 5.71 | 5.87 | 5.70 | 5.80 | 5.80 | 2.47% | 105,070 |
| Jun 5, 2026 | 6.06 | 6.06 | 5.63 | 5.66 | 5.66 | -5.35% | 168,209 |
| Jun 4, 2026 | 5.87 | 6.04 | 5.74 | 5.98 | 5.98 | 0.67% | 118,105 |
| Jun 3, 2026 | 5.92 | 6.08 | 5.90 | 5.94 | 5.94 | 0.85% | 139,306 |
| Jun 2, 2026 | 5.79 | 5.92 | 5.79 | 5.89 | 5.89 | 1.03% | 63,587 |
| Jun 1, 2026 | 5.72 | 5.94 | 5.72 | 5.83 | 5.83 | 3.55% | 247,932 |
| May 29, 2026 | 5.71 | 5.74 | 5.59 | 5.63 | 5.63 | -2.76% | 363,915 |
| May 28, 2026 | 5.74 | 5.85 | 5.70 | 5.79 | 5.79 | 1.94% | 151,994 |
| May 27, 2026 | 5.66 | 5.83 | 5.62 | 5.68 | 5.68 | -2.24% | 247,594 |
| May 26, 2026 | 6.00 | 6.06 | 5.72 | 5.81 | 5.81 | -3.49% | 191,140 |
| May 22, 2026 | 5.94 | 6.14 | 5.94 | 6.02 | 6.02 | 1.18% | 97,707 |