Greenfire Resources Ltd. (TSX:GFR)
Canada
· Delayed Price · Currency is CAD 7.01
+0.18 (2.64%)
At close: Dec 5, 2025
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.90 | 7.40 | 6.90 | 7.03 | - | 2.93% | 114,759 |
| Dec 4, 2025 | 6.80 | 6.90 | 6.77 | 6.83 | 6.83 | -0.44% | 58,348 |
| Dec 3, 2025 | 6.68 | 6.86 | 6.55 | 6.86 | 6.86 | 4.89% | 259,640 |
| Dec 2, 2025 | 6.50 | 6.65 | 6.48 | 6.54 | 6.54 | 0.77% | 87,732 |
| Dec 1, 2025 | 6.40 | 6.85 | 6.39 | 6.49 | 6.49 | 0.93% | 162,274 |
| Nov 28, 2025 | 6.38 | 6.49 | 6.25 | 6.43 | 6.43 | 2.72% | 105,478 |
| Nov 27, 2025 | 6.59 | 6.59 | 6.13 | 6.26 | 6.26 | -4.86% | 194,119 |
| Nov 26, 2025 | 7.11 | 7.20 | 6.48 | 6.58 | 6.58 | -9.37% | 146,488 |
| Nov 25, 2025 | 7.37 | 7.37 | 7.06 | 7.26 | 7.26 | 0.69% | 75,075 |
| Nov 24, 2025 | 7.45 | 7.45 | 7.14 | 7.21 | 7.21 | -1.64% | 14,633 |
| Nov 21, 2025 | 7.00 | 7.50 | 7.00 | 7.33 | 7.33 | -1.74% | 21,693 |
| Nov 20, 2025 | 7.05 | 7.72 | 7.05 | 7.46 | 7.46 | 5.97% | 127,925 |
| Nov 19, 2025 | 7.18 | 7.18 | 6.85 | 7.04 | 7.04 | 1.15% | 31,736 |
| Nov 18, 2025 | 6.84 | 7.03 | 6.76 | 6.96 | 6.96 | 1.61% | 39,584 |
| Nov 17, 2025 | 7.27 | 7.30 | 6.76 | 6.85 | 6.85 | -6.04% | 98,867 |
| Nov 14, 2025 | 6.74 | 7.29 | 6.70 | 7.29 | 7.29 | 6.11% | 56,921 |
| Nov 13, 2025 | 6.99 | 7.12 | 6.77 | 6.87 | 6.87 | -1.86% | 31,718 |
| Nov 12, 2025 | 6.74 | 7.00 | 6.65 | 7.00 | 7.00 | 6.22% | 89,739 |
| Nov 11, 2025 | 6.52 | 6.74 | 6.49 | 6.59 | 6.59 | 1.54% | 47,387 |
| Nov 10, 2025 | 6.71 | 6.71 | 6.31 | 6.49 | 6.49 | 1.09% | 30,435 |
| Nov 7, 2025 | 6.26 | 6.50 | 6.06 | 6.42 | 6.42 | 3.05% | 39,328 |
| Nov 6, 2025 | 6.15 | 6.33 | 6.11 | 6.23 | 6.23 | 0.48% | 37,066 |
| Nov 5, 2025 | 6.30 | 6.51 | 6.15 | 6.20 | 6.20 | -0.64% | 65,563 |
| Nov 4, 2025 | 6.56 | 6.70 | 6.20 | 6.24 | 6.24 | -6.87% | 102,599 |
| Nov 3, 2025 | 7.21 | 7.22 | 6.70 | 6.70 | 6.70 | -5.90% | 15,849 |
| Oct 31, 2025 | 6.95 | 7.12 | 6.94 | 7.12 | 7.12 | 3.64% | 63,487 |
| Oct 30, 2025 | 6.67 | 6.91 | 6.66 | 6.87 | 6.87 | 4.09% | 19,077 |
| Oct 29, 2025 | 6.70 | 6.73 | 6.48 | 6.60 | 6.60 | -1.64% | 10,906 |
| Oct 28, 2025 | 6.80 | 6.85 | 6.70 | 6.71 | 6.71 | -4.28% | 18,110 |
| Oct 27, 2025 | 7.07 | 7.10 | 6.88 | 7.01 | 7.01 | 0.14% | 9,902 |
| Oct 24, 2025 | 7.02 | 7.03 | 6.84 | 7.00 | 7.00 | -0.99% | 7,954 |
| Oct 23, 2025 | 6.83 | 7.15 | 6.83 | 7.07 | 7.07 | 1.58% | 26,264 |
| Oct 22, 2025 | 6.55 | 6.96 | 6.45 | 6.96 | 6.96 | 6.91% | 14,058 |
| Oct 21, 2025 | 6.60 | 6.63 | 6.43 | 6.51 | 6.51 | -3.12% | 9,060 |
| Oct 20, 2025 | 6.26 | 6.73 | 6.26 | 6.72 | 6.72 | 6.50% | 18,728 |
| Oct 17, 2025 | 6.49 | 6.49 | 6.30 | 6.31 | 6.31 | -2.32% | 12,620 |
| Oct 16, 2025 | 6.66 | 6.66 | 6.46 | 6.46 | 6.46 | -1.22% | 7,377 |
| Oct 15, 2025 | 6.47 | 6.54 | 6.45 | 6.54 | 6.54 | 1.87% | 6,804 |
| Oct 14, 2025 | 6.78 | 6.78 | 6.36 | 6.42 | 6.42 | 0.63% | 11,009 |
| Oct 10, 2025 | 6.50 | 6.64 | 6.30 | 6.38 | 6.38 | -2.89% | 95,795 |
| Oct 9, 2025 | 6.72 | 6.72 | 6.51 | 6.57 | 6.57 | -0.76% | 8,919 |
| Oct 8, 2025 | 6.59 | 6.69 | 6.50 | 6.62 | 6.62 | - | 17,090 |
| Oct 7, 2025 | 6.70 | 6.71 | 6.50 | 6.62 | 6.62 | -0.45% | 14,458 |
| Oct 6, 2025 | 7.25 | 7.25 | 6.65 | 6.65 | 6.65 | - | 12,250 |
| Oct 3, 2025 | 6.43 | 6.70 | 6.43 | 6.65 | 6.65 | 4.40% | 18,900 |
| Oct 2, 2025 | 6.41 | 6.55 | 6.37 | 6.37 | 6.37 | -1.09% | 6,558 |
| Oct 1, 2025 | 6.50 | 6.57 | 6.44 | 6.44 | 6.44 | 0.47% | 10,282 |
| Sep 30, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | -3.17% | 5,784 |
| Sep 29, 2025 | 6.75 | 6.75 | 6.60 | 6.62 | 6.62 | -2.07% | 15,862 |
| Sep 26, 2025 | 6.59 | 6.99 | 6.59 | 6.76 | 6.76 | 0.90% | 16,831 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.64 | 6.70 | 6.70 | -0.74% | 13,345 |
| Sep 24, 2025 | 6.68 | 6.88 | 6.67 | 6.75 | 6.75 | 0.45% | 30,167 |
| Sep 23, 2025 | 6.90 | 6.94 | 6.69 | 6.72 | 6.72 | -0.59% | 45,413 |
| Sep 22, 2025 | 6.88 | 6.91 | 6.72 | 6.76 | 6.76 | -3.15% | 7,623 |
| Sep 19, 2025 | 6.95 | 7.23 | 6.93 | 6.98 | 6.98 | -1.13% | 39,126 |
| Sep 18, 2025 | 7.15 | 7.15 | 6.90 | 7.06 | 7.06 | -0.84% | 7,702 |
| Sep 17, 2025 | 7.00 | 7.22 | 6.94 | 7.12 | 7.12 | 1.86% | 31,718 |
| Sep 16, 2025 | 6.82 | 7.24 | 6.80 | 6.99 | 6.99 | 3.71% | 84,034 |
| Sep 15, 2025 | 6.86 | 6.86 | 6.50 | 6.74 | 6.74 | 2.43% | 159,993 |
| Sep 12, 2025 | 6.62 | 6.70 | 6.58 | 6.58 | 6.58 | -0.90% | 1,451 |
| Sep 11, 2025 | 6.61 | 6.68 | 6.61 | 6.64 | 6.64 | -0.15% | 3,852 |
| Sep 10, 2025 | 6.61 | 6.69 | 6.55 | 6.65 | 6.65 | -0.75% | 15,318 |
| Sep 9, 2025 | 7.00 | 7.03 | 6.70 | 6.70 | 6.70 | -2.90% | 7,674 |
| Sep 8, 2025 | 7.02 | 7.02 | 6.88 | 6.90 | 6.90 | - | 11,432 |
| Sep 5, 2025 | 7.05 | 7.11 | 6.90 | 6.90 | 6.90 | -5.35% | 13,298 |
| Sep 4, 2025 | 7.20 | 7.29 | 7.18 | 7.29 | 7.29 | 1.11% | 8,907 |
| Sep 3, 2025 | 7.58 | 7.58 | 7.07 | 7.21 | 7.21 | -2.04% | 12,450 |
| Sep 2, 2025 | 7.05 | 7.54 | 7.05 | 7.36 | 7.36 | 2.79% | 46,211 |
| Aug 29, 2025 | 7.08 | 7.20 | 6.99 | 7.16 | 7.16 | 2.14% | 47,076 |
| Aug 28, 2025 | 6.90 | 7.01 | 6.82 | 7.01 | 7.01 | 1.59% | 29,524 |
| Aug 27, 2025 | 6.71 | 6.95 | 6.64 | 6.90 | 6.90 | 0.58% | 71,497 |
| Aug 26, 2025 | 6.53 | 6.90 | 6.53 | 6.86 | 6.86 | 5.05% | 6,404 |
| Aug 25, 2025 | 6.85 | 6.85 | 6.53 | 6.53 | 6.53 | -2.68% | 31,081 |
| Aug 22, 2025 | 6.23 | 6.93 | 6.22 | 6.71 | 6.71 | 7.36% | 64,422 |
| Aug 21, 2025 | 6.09 | 6.42 | 6.07 | 6.25 | 6.25 | 5.93% | 24,115 |
| Aug 20, 2025 | 6.04 | 6.05 | 5.82 | 5.90 | 5.90 | -3.28% | 22,887 |
| Aug 19, 2025 | 6.35 | 6.35 | 6.03 | 6.10 | 6.10 | -3.94% | 29,800 |
| Aug 18, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | 0.63% | 9,602 |
| Aug 15, 2025 | 6.40 | 6.40 | 6.30 | 6.31 | 6.31 | -0.79% | 11,235 |
| Aug 14, 2025 | 6.50 | 6.50 | 6.17 | 6.36 | 6.36 | 0.16% | 10,715 |
| Aug 13, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 4.10% | 10,578 |
| Aug 12, 2025 | 5.96 | 6.12 | 5.96 | 6.10 | 6.10 | 2.35% | 27,293 |
| Aug 11, 2025 | 6.01 | 6.07 | 5.95 | 5.96 | 5.96 | -2.61% | 23,910 |
| Aug 8, 2025 | 6.09 | 6.17 | 5.90 | 6.12 | 6.12 | 0.66% | 19,655 |
| Aug 7, 2025 | 6.19 | 6.44 | 6.08 | 6.08 | 6.08 | -2.25% | 8,300 |
| Aug 6, 2025 | 6.37 | 6.37 | 6.21 | 6.22 | 6.22 | -0.96% | 3,200 |
| Aug 5, 2025 | 6.16 | 6.28 | 6.14 | 6.28 | 6.28 | -2.18% | 3,020 |
| Aug 1, 2025 | 6.21 | 6.42 | 6.13 | 6.42 | 6.42 | 0.31% | 8,056 |
| Jul 31, 2025 | 6.38 | 6.40 | 6.26 | 6.40 | 6.40 | 0.63% | 3,700 |
| Jul 30, 2025 | 6.40 | 6.48 | 6.24 | 6.36 | 6.36 | -2.15% | 7,400 |
| Jul 29, 2025 | 6.45 | 6.50 | 6.16 | 6.50 | 6.50 | 4.00% | 20,143 |
| Jul 28, 2025 | 6.22 | 6.42 | 6.22 | 6.25 | 6.25 | 0.64% | 7,727 |
| Jul 25, 2025 | 6.24 | 6.33 | 6.18 | 6.21 | 6.21 | -1.43% | 11,119 |
| Jul 24, 2025 | 6.11 | 6.30 | 5.87 | 6.30 | 6.30 | 1.12% | 12,401 |
| Jul 23, 2025 | 6.15 | 6.23 | 6.13 | 6.23 | 6.23 | 3.83% | 6,114 |
| Jul 22, 2025 | 5.94 | 6.01 | 5.92 | 6.00 | 6.00 | 0.17% | 11,400 |
| Jul 21, 2025 | 6.01 | 6.10 | 5.85 | 5.99 | 5.99 | -0.50% | 13,899 |
| Jul 18, 2025 | 5.81 | 6.03 | 5.67 | 6.02 | 6.02 | 3.44% | 41,530 |
| Jul 17, 2025 | 5.64 | 5.89 | 5.64 | 5.82 | 5.82 | 2.28% | 62,600 |
| Jul 16, 2025 | 5.78 | 5.80 | 5.64 | 5.69 | 5.69 | -2.40% | 12,100 |