Greenfire Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.79	5.92	5.79	5.87	-	0.69%	14,185
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
May 21, 2026	6.21	6.23	5.94	5.95	5.95	-2.94%	140,636
May 20, 2026	6.19	6.38	6.10	6.13	6.13	-2.39%	185,184
May 19, 2026	6.31	6.37	6.20	6.28	6.28	-0.32%	86,921
May 18, 2026	6.08	6.40	6.08	6.30	6.30	2.11%	98,043
May 15, 2026	5.96	6.22	5.80	6.17	6.17	2.66%	89,975
May 14, 2026	5.84	6.08	5.84	6.01	6.01	1.35%	110,598
May 13, 2026	6.05	6.14	5.91	5.93	5.93	-2.79%	103,565
May 12, 2026	5.88	6.13	5.85	6.10	6.10	4.81%	317,162
May 11, 2026	5.85	5.94	5.75	5.82	5.82	0.69%	110,856
May 8, 2026	5.78	5.85	5.55	5.78	5.78	2.30%	179,880
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%	388,540
May 5, 2026	6.55	6.67	6.36	6.65	6.65	2.47%	227,164
May 4, 2026	6.57	6.64	6.46	6.49	6.49	-0.15%	357,381
May 1, 2026	6.70	6.79	6.39	6.50	6.50	-3.42%	383,300
Apr 30, 2026	6.59	6.75	6.50	6.73	6.73	2.44%	292,589
Apr 29, 2026	6.24	6.65	6.18	6.57	6.57	5.97%	1,170,767
Apr 28, 2026	6.25	6.34	6.19	6.20	6.20	-0.48%	189,307
Apr 27, 2026	5.90	6.28	5.90	6.23	6.23	2.13%	118,321
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%	80,182
Apr 22, 2026	5.85	6.11	5.85	6.03	6.03	2.03%	127,453
Apr 21, 2026	5.79	5.95	5.78	5.91	5.91	2.25%	107,743
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%	246,593
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%	293,956
Apr 14, 2026	6.01	6.16	5.88	6.15	6.15	1.32%	166,574
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	-	89,517
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%	217,804
Apr 7, 2026	6.32	6.40	6.17	6.28	6.28	-0.32%	501,425
Apr 6, 2026	6.44	6.53	6.15	6.30	6.30	-	1,267,608
Apr 2, 2026	6.35	6.49	6.18	6.30	6.30	3.79%	251,672
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%	299,804
Mar 30, 2026	6.62	6.68	6.46	6.47	6.47	-1.67%	99,062
Mar 27, 2026	6.36	6.65	6.36	6.58	6.58	2.33%	316,413
Mar 26, 2026	6.46	6.64	6.41	6.43	6.43	-0.31%	85,428
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%	158,748
Mar 23, 2026	6.85	6.90	6.62	6.81	6.81	-1.59%	209,674