Skip to main content
Greenfire Resources Ltd. (TSX:GFR)
Canada flag Canada · Delayed Price · Currency is CAD
8.46
-0.07 (-0.82%)
Apr 28, 2026, 4:00 PM EST

Greenfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.068.538.068.538.532.16%93,177
Apr 24, 20268.158.398.038.358.351.58%41,992
Apr 23, 20268.258.298.128.228.220.24%76,258
Apr 22, 20268.208.348.178.208.201.61%30,083
Apr 21, 20268.028.137.938.078.072.15%64,092
Apr 20, 20268.168.167.907.907.901.15%22,643
Apr 17, 20268.178.177.797.817.81-8.44%87,114
Apr 16, 20268.428.608.428.538.531.43%40,915
Apr 15, 20268.548.658.388.418.41-0.71%39,174
Apr 14, 20268.308.478.178.478.470.95%64,268
Apr 13, 20268.358.558.298.398.392.57%125,376
Apr 10, 20268.158.278.158.188.18-0.12%50,430
Apr 9, 20268.358.418.128.198.19-1.44%42,043
Apr 8, 20268.358.378.078.318.31-4.48%87,926
Apr 7, 20268.878.988.598.708.70-1.25%96,482
Apr 6, 20268.809.008.648.818.810.46%100,129
Apr 2, 20269.009.008.608.778.772.93%124,288
Apr 1, 20269.399.398.368.528.52-3.62%85,529
Mar 31, 20269.109.158.638.848.84-2.96%106,867
Mar 30, 20269.409.409.019.119.11-0.11%38,518
Mar 27, 20268.819.178.819.129.122.47%128,195
Mar 26, 20268.989.138.908.908.900.23%22,179
Mar 25, 20269.069.118.888.888.88-3.16%55,816
Mar 24, 20269.219.629.079.179.17-1.61%66,596
Mar 23, 20269.429.449.109.329.32-1.79%53,748
Mar 20, 20269.039.499.019.499.494.63%130,358
Mar 19, 20268.649.188.519.079.077.59%149,126
Mar 18, 20268.318.498.008.438.433.44%62,203
Mar 17, 20268.168.288.158.158.15-1.81%49,346
Mar 16, 20268.258.398.068.308.302.72%54,909
Mar 13, 20268.608.607.618.088.08-6.91%118,839
Mar 12, 20268.808.828.558.688.681.28%103,610
Mar 11, 20268.558.688.468.578.571.18%40,012
Mar 10, 20268.298.838.248.478.47-5.57%260,159
Mar 9, 20269.509.508.808.978.97-0.11%319,025
Mar 6, 20268.829.128.348.988.982.05%102,239
Mar 5, 20268.448.888.398.808.805.64%111,934
Mar 4, 20268.268.448.108.338.330.48%46,497
Mar 3, 20268.128.418.038.298.292.09%86,283
Mar 2, 20268.508.517.948.128.120.37%42,008
Feb 27, 20267.678.097.678.098.093.85%7,933
Feb 26, 20267.727.957.727.797.790.13%41,188
Feb 25, 20267.987.987.607.787.78-2.51%35,285
Feb 24, 20268.088.087.917.987.98-1.12%23,129
Feb 23, 20268.388.388.008.078.07-3.70%28,695
Feb 20, 20268.378.388.228.388.38-0.24%40,341
Feb 19, 20268.278.488.268.408.402.82%46,548
Feb 18, 20268.178.188.058.178.174.48%91,621
Feb 17, 20267.807.907.587.827.82-0.13%15,382
Feb 13, 20267.717.927.687.837.830.90%8,222
Feb 12, 20268.048.177.747.767.76-4.55%29,561
Feb 11, 20268.288.287.938.138.131.50%22,130
Feb 10, 20268.258.257.978.018.01-1.84%24,990
Feb 9, 20267.848.177.838.168.164.48%46,430
Feb 6, 20267.417.887.417.817.813.72%37,162
Feb 5, 20267.647.787.497.537.53-3.59%34,313
Feb 4, 20267.427.847.427.817.815.26%36,426
Feb 3, 20267.497.647.247.427.422.06%31,913
Feb 2, 20267.667.667.207.277.27-1.09%29,338
Jan 30, 20267.297.457.217.357.35-0.81%47,210
Jan 29, 20267.547.647.157.417.41-0.40%59,230
Jan 28, 20267.507.547.327.447.44-0.27%55,099
Jan 27, 20267.127.557.127.467.463.47%41,274
Jan 26, 20267.257.267.157.217.21-2.17%12,182
Jan 23, 20267.257.417.177.377.373.66%229,373
Jan 22, 20267.247.257.077.117.11-0.70%24,161
Jan 21, 20266.927.226.927.167.165.76%63,008
Jan 20, 20266.896.896.766.776.77-1.46%36,833
Jan 19, 20267.147.146.676.876.87-0.58%15,663
Jan 16, 20266.957.006.826.916.91-88,716
Jan 15, 20266.956.996.876.916.91-1.71%56,509
Jan 14, 20266.727.206.727.037.032.78%153,135
Jan 13, 20266.726.936.706.846.840.15%75,025
Jan 12, 20266.446.886.446.836.833.33%77,073
Jan 9, 20266.446.616.226.616.614.92%64,741
Jan 8, 20266.156.406.146.306.302.44%107,952
Jan 7, 20266.146.266.066.156.15-1.28%45,906
Jan 6, 20266.386.486.186.236.23-2.96%63,263
Jan 5, 20266.596.606.196.426.42-3.75%139,466
Jan 2, 20266.556.696.546.676.671.83%57,677
Dec 31, 20256.606.656.426.556.55-0.15%46,269
Dec 30, 20256.546.676.516.566.560.31%28,761
Dec 29, 20256.306.556.286.546.540.93%136,921
Dec 24, 20256.306.516.306.486.481.25%103,267
Dec 23, 20256.176.436.106.406.403.90%60,693
Dec 22, 20256.106.236.076.166.16-74,208
Dec 19, 20256.426.516.066.166.16-4.79%104,693
Dec 18, 20256.016.616.016.476.473.19%118,486
Dec 17, 20255.986.305.916.276.274.85%150,402
Dec 16, 20255.936.235.905.985.98-0.66%176,163
Dec 15, 20256.226.305.726.026.02-3.06%803,578
Dec 12, 20256.406.406.176.216.21-2.36%168,685
Dec 11, 20256.496.496.296.366.36-2.00%93,750
Dec 10, 20256.576.666.496.496.49-1.82%61,579
Dec 9, 20256.846.846.506.616.61-3.22%195,252
Dec 8, 20256.967.006.796.836.83-2.57%144,842
Dec 5, 20256.907.406.907.017.012.64%120,516
Dec 4, 20256.806.906.776.836.83-0.44%58,348
Dec 3, 20256.686.866.556.866.864.89%259,640
Dec 2, 20256.506.656.486.546.540.77%87,732