Greenfire Resources Ltd. (TSX:GFR)
Canada
· Delayed Price · Currency is CAD 8.95
-0.03 (-0.33%)
Mar 9, 2026, 3:14 PM EST
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.82 | 9.12 | 8.34 | 8.98 | 8.98 | 2.05% | 102,239 |
| Mar 5, 2026 | 8.44 | 8.88 | 8.39 | 8.80 | 8.80 | 5.64% | 111,934 |
| Mar 4, 2026 | 8.26 | 8.44 | 8.10 | 8.33 | 8.33 | 0.48% | 46,497 |
| Mar 3, 2026 | 8.12 | 8.41 | 8.03 | 8.29 | 8.29 | 2.09% | 86,283 |
| Mar 2, 2026 | 8.50 | 8.51 | 7.94 | 8.12 | 8.12 | 0.37% | 42,008 |
| Feb 27, 2026 | 7.67 | 8.09 | 7.67 | 8.09 | 8.09 | 3.85% | 7,933 |
| Feb 26, 2026 | 7.72 | 7.95 | 7.72 | 7.79 | 7.79 | 0.13% | 41,188 |
| Feb 25, 2026 | 7.98 | 7.98 | 7.60 | 7.78 | 7.78 | -2.51% | 35,285 |
| Feb 24, 2026 | 8.08 | 8.08 | 7.91 | 7.98 | 7.98 | -1.12% | 23,129 |
| Feb 23, 2026 | 8.38 | 8.38 | 8.00 | 8.07 | 8.07 | -3.70% | 28,695 |
| Feb 20, 2026 | 8.37 | 8.38 | 8.22 | 8.38 | 8.38 | -0.24% | 40,341 |
| Feb 19, 2026 | 8.27 | 8.48 | 8.26 | 8.40 | 8.40 | 2.82% | 46,548 |
| Feb 18, 2026 | 8.17 | 8.18 | 8.05 | 8.17 | 8.17 | 4.48% | 91,621 |
| Feb 17, 2026 | 7.80 | 7.90 | 7.58 | 7.82 | 7.82 | -0.13% | 15,382 |
| Feb 13, 2026 | 7.71 | 7.92 | 7.68 | 7.83 | 7.83 | 0.90% | 8,222 |
| Feb 12, 2026 | 8.04 | 8.17 | 7.74 | 7.76 | 7.76 | -4.55% | 29,561 |
| Feb 11, 2026 | 8.28 | 8.28 | 7.93 | 8.13 | 8.13 | 1.50% | 22,130 |
| Feb 10, 2026 | 8.25 | 8.25 | 7.97 | 8.01 | 8.01 | -1.84% | 24,990 |
| Feb 9, 2026 | 7.84 | 8.17 | 7.83 | 8.16 | 8.16 | 4.48% | 46,430 |
| Feb 6, 2026 | 7.41 | 7.88 | 7.41 | 7.81 | 7.81 | 3.72% | 37,162 |
| Feb 5, 2026 | 7.64 | 7.78 | 7.49 | 7.53 | 7.53 | -3.59% | 34,313 |
| Feb 4, 2026 | 7.42 | 7.84 | 7.42 | 7.81 | 7.81 | 5.26% | 36,426 |
| Feb 3, 2026 | 7.49 | 7.64 | 7.24 | 7.42 | 7.42 | 2.06% | 31,913 |
| Feb 2, 2026 | 7.66 | 7.66 | 7.20 | 7.27 | 7.27 | -1.09% | 29,338 |
| Jan 30, 2026 | 7.29 | 7.45 | 7.21 | 7.35 | 7.35 | -0.81% | 47,210 |
| Jan 29, 2026 | 7.54 | 7.64 | 7.15 | 7.41 | 7.41 | -0.40% | 59,230 |
| Jan 28, 2026 | 7.50 | 7.54 | 7.32 | 7.44 | 7.44 | -0.27% | 55,099 |
| Jan 27, 2026 | 7.12 | 7.55 | 7.12 | 7.46 | 7.46 | 3.47% | 41,274 |
| Jan 26, 2026 | 7.25 | 7.26 | 7.15 | 7.21 | 7.21 | -2.17% | 12,182 |
| Jan 23, 2026 | 7.25 | 7.41 | 7.17 | 7.37 | 7.37 | 3.66% | 229,373 |
| Jan 22, 2026 | 7.24 | 7.25 | 7.07 | 7.11 | 7.11 | -0.70% | 24,161 |
| Jan 21, 2026 | 6.92 | 7.22 | 6.92 | 7.16 | 7.16 | 5.76% | 63,008 |
| Jan 20, 2026 | 6.89 | 6.89 | 6.76 | 6.77 | 6.77 | -1.46% | 36,833 |
| Jan 19, 2026 | 7.14 | 7.14 | 6.67 | 6.87 | 6.87 | -0.58% | 15,663 |
| Jan 16, 2026 | 6.95 | 7.00 | 6.82 | 6.91 | 6.91 | - | 88,716 |
| Jan 15, 2026 | 6.95 | 6.99 | 6.87 | 6.91 | 6.91 | -1.71% | 56,509 |
| Jan 14, 2026 | 6.72 | 7.20 | 6.72 | 7.03 | 7.03 | 2.78% | 153,135 |
| Jan 13, 2026 | 6.72 | 6.93 | 6.70 | 6.84 | 6.84 | 0.15% | 75,025 |
| Jan 12, 2026 | 6.44 | 6.88 | 6.44 | 6.83 | 6.83 | 3.33% | 77,073 |
| Jan 9, 2026 | 6.44 | 6.61 | 6.22 | 6.61 | 6.61 | 4.92% | 64,741 |
| Jan 8, 2026 | 6.15 | 6.40 | 6.14 | 6.30 | 6.30 | 2.44% | 107,952 |
| Jan 7, 2026 | 6.14 | 6.26 | 6.06 | 6.15 | 6.15 | -1.28% | 45,906 |
| Jan 6, 2026 | 6.38 | 6.48 | 6.18 | 6.23 | 6.23 | -2.96% | 63,263 |
| Jan 5, 2026 | 6.59 | 6.60 | 6.19 | 6.42 | 6.42 | -3.75% | 139,466 |
| Jan 2, 2026 | 6.55 | 6.69 | 6.54 | 6.67 | 6.67 | 1.83% | 57,677 |
| Dec 31, 2025 | 6.60 | 6.65 | 6.42 | 6.55 | 6.55 | -0.15% | 46,269 |
| Dec 30, 2025 | 6.54 | 6.67 | 6.51 | 6.56 | 6.56 | 0.31% | 28,761 |
| Dec 29, 2025 | 6.30 | 6.55 | 6.28 | 6.54 | 6.54 | 0.93% | 136,921 |
| Dec 24, 2025 | 6.30 | 6.51 | 6.30 | 6.48 | 6.48 | 1.25% | 103,267 |
| Dec 23, 2025 | 6.17 | 6.43 | 6.10 | 6.40 | 6.40 | 3.90% | 60,693 |
| Dec 22, 2025 | 6.10 | 6.23 | 6.07 | 6.16 | 6.16 | - | 74,208 |
| Dec 19, 2025 | 6.42 | 6.51 | 6.06 | 6.16 | 6.16 | -4.79% | 104,693 |
| Dec 18, 2025 | 6.01 | 6.61 | 6.01 | 6.47 | 6.47 | 3.19% | 118,486 |
| Dec 17, 2025 | 5.98 | 6.30 | 5.91 | 6.27 | 6.27 | 4.85% | 150,402 |
| Dec 16, 2025 | 5.93 | 6.23 | 5.90 | 5.98 | 5.98 | -0.66% | 176,163 |
| Dec 15, 2025 | 6.22 | 6.30 | 5.72 | 6.02 | 6.02 | -3.06% | 803,578 |
| Dec 12, 2025 | 6.40 | 6.40 | 6.17 | 6.21 | 6.21 | -2.36% | 168,685 |
| Dec 11, 2025 | 6.49 | 6.49 | 6.29 | 6.36 | 6.36 | -2.00% | 93,750 |
| Dec 10, 2025 | 6.57 | 6.66 | 6.49 | 6.49 | 6.49 | -1.82% | 61,579 |
| Dec 9, 2025 | 6.84 | 6.84 | 6.50 | 6.61 | 6.61 | -3.22% | 195,252 |
| Dec 8, 2025 | 6.96 | 7.00 | 6.79 | 6.83 | 6.83 | -2.57% | 144,842 |
| Dec 5, 2025 | 6.90 | 7.40 | 6.90 | 7.01 | 7.01 | 2.64% | 120,516 |
| 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 |