Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
6.28
-0.08 (-1.26%)
Aug 25, 2026, 11:04 AM EDT - Market open
Greenfire Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |