Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
6.57
-0.07 (-1.05%)
At close: Mar 9, 2026, 4:00 PM EDT
6.57
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.80 | 6.93 | 6.48 | 6.52 | - | -1.81% | 79,913 |
| Mar 6, 2026 | 6.57 | 6.70 | 6.38 | 6.64 | 6.64 | 4.24% | 192,179 |
| Mar 5, 2026 | 6.15 | 6.50 | 6.08 | 6.37 | 6.37 | 5.29% | 265,888 |
| Mar 4, 2026 | 6.16 | 6.19 | 5.96 | 6.05 | 6.05 | -1.79% | 134,563 |
| Mar 3, 2026 | 6.00 | 6.17 | 5.90 | 6.16 | 6.16 | 3.18% | 428,490 |
| Mar 2, 2026 | 6.05 | 6.26 | 5.76 | 5.97 | 5.97 | 0.51% | 69,416 |
| Feb 27, 2026 | 5.78 | 5.94 | 5.73 | 5.94 | 5.94 | 2.59% | 14,787 |
| Feb 26, 2026 | 5.62 | 5.80 | 5.62 | 5.79 | 5.79 | 0.87% | 12,862 |
| Feb 25, 2026 | 5.62 | 5.80 | 5.61 | 5.74 | 5.74 | -1.71% | 12,752 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.78 | 5.84 | 5.84 | -1.18% | 47,903 |
| Feb 23, 2026 | 6.10 | 6.10 | 5.87 | 5.91 | 5.91 | -2.80% | 17,732 |
| Feb 20, 2026 | 6.10 | 6.12 | 5.90 | 6.08 | 6.08 | -0.98% | 28,807 |
| Feb 19, 2026 | 6.05 | 6.18 | 6.05 | 6.14 | 6.14 | 3.37% | 27,102 |
| Feb 18, 2026 | 5.89 | 6.02 | 5.85 | 5.94 | 5.94 | 2.95% | 92,883 |
| Feb 17, 2026 | 5.81 | 5.81 | 5.58 | 5.77 | 5.77 | -0.17% | 26,414 |
| Feb 13, 2026 | 5.84 | 5.85 | 5.67 | 5.78 | 5.78 | 0.70% | 21,715 |
| Feb 12, 2026 | 5.94 | 6.12 | 5.66 | 5.74 | 5.74 | -4.81% | 46,843 |
| Feb 11, 2026 | 5.91 | 6.06 | 5.81 | 6.03 | 6.03 | 2.55% | 52,097 |
| Feb 10, 2026 | 6.02 | 6.04 | 5.88 | 5.88 | 5.88 | -2.49% | 65,097 |
| Feb 9, 2026 | 5.75 | 6.03 | 5.59 | 6.03 | 6.03 | 5.05% | 105,446 |
| Feb 6, 2026 | 5.55 | 5.78 | 5.49 | 5.74 | 5.74 | 4.55% | 36,199 |
| Feb 5, 2026 | 5.50 | 5.58 | 5.44 | 5.49 | 5.49 | -3.17% | 37,911 |
| Feb 4, 2026 | 5.55 | 5.73 | 5.50 | 5.67 | 5.67 | 3.47% | 85,314 |
| Feb 3, 2026 | 5.38 | 5.56 | 5.10 | 5.48 | 5.48 | 2.62% | 59,885 |
| Feb 2, 2026 | 5.31 | 5.46 | 5.26 | 5.34 | 5.34 | -2.02% | 65,679 |
| Jan 30, 2026 | 5.47 | 5.54 | 5.32 | 5.45 | 5.45 | -1.62% | 95,433 |
| Jan 29, 2026 | 5.60 | 5.73 | 5.34 | 5.54 | 5.54 | 0.73% | 114,395 |
| Jan 28, 2026 | 5.57 | 5.58 | 5.37 | 5.50 | 5.50 | -0.72% | 93,618 |
| Jan 27, 2026 | 5.22 | 5.56 | 5.22 | 5.54 | 5.54 | 5.32% | 73,016 |
| Jan 26, 2026 | 5.39 | 5.45 | 5.20 | 5.26 | 5.26 | -2.59% | 38,179 |
| Jan 23, 2026 | 5.20 | 5.41 | 5.20 | 5.40 | 5.40 | 4.05% | 134,825 |
| Jan 22, 2026 | 5.27 | 5.29 | 5.13 | 5.19 | 5.19 | -0.76% | 72,322 |
| Jan 21, 2026 | 4.85 | 5.23 | 4.85 | 5.23 | 5.23 | 6.95% | 112,060 |
| Jan 20, 2026 | 4.96 | 5.03 | 4.89 | 4.89 | 4.89 | -1.41% | 102,757 |
| Jan 16, 2026 | 5.01 | 5.04 | 4.90 | 4.96 | 4.96 | -0.40% | 59,842 |
| Jan 15, 2026 | 5.11 | 5.11 | 4.95 | 4.98 | 4.98 | -1.78% | 62,754 |
| Jan 14, 2026 | 4.90 | 5.23 | 4.90 | 5.07 | 5.07 | 2.63% | 196,152 |
| Jan 13, 2026 | 4.97 | 5.00 | 4.85 | 4.94 | 4.94 | 1.23% | 73,203 |
| Jan 12, 2026 | 4.74 | 4.96 | 4.65 | 4.88 | 4.88 | 2.95% | 124,590 |
| Jan 9, 2026 | 4.58 | 4.74 | 4.47 | 4.74 | 4.74 | 3.49% | 201,451 |
| Jan 8, 2026 | 4.49 | 4.62 | 4.48 | 4.58 | 4.58 | 2.46% | 121,750 |
| Jan 7, 2026 | 4.62 | 4.62 | 4.37 | 4.47 | 4.47 | -1.97% | 173,996 |
| Jan 6, 2026 | 4.69 | 4.70 | 4.48 | 4.56 | 4.56 | -2.15% | 144,255 |
| Jan 5, 2026 | 4.79 | 4.82 | 4.50 | 4.66 | 4.66 | -3.12% | 473,756 |
| Jan 2, 2026 | 4.82 | 4.86 | 4.75 | 4.81 | 4.81 | 1.05% | 64,492 |
| Dec 31, 2025 | 4.79 | 4.80 | 4.67 | 4.76 | 4.76 | 0.21% | 214,666 |
| Dec 30, 2025 | 4.83 | 4.88 | 4.67 | 4.75 | 4.75 | -1.25% | 240,936 |
| Dec 29, 2025 | 4.58 | 4.81 | 4.55 | 4.81 | 4.81 | 3.66% | 221,938 |
| Dec 26, 2025 | 4.76 | 4.76 | 4.55 | 4.64 | 4.64 | -1.69% | 93,677 |
| Dec 24, 2025 | 4.61 | 4.76 | 4.60 | 4.72 | 4.72 | 1.07% | 118,136 |
| Dec 23, 2025 | 4.42 | 4.69 | 4.42 | 4.67 | 4.67 | 4.47% | 203,589 |
| Dec 22, 2025 | 4.35 | 4.54 | 4.35 | 4.47 | 4.47 | 1.59% | 187,992 |
| Dec 19, 2025 | 4.70 | 4.75 | 4.39 | 4.40 | 4.40 | -6.78% | 220,565 |
| Dec 18, 2025 | 4.41 | 4.80 | 4.40 | 4.72 | 4.72 | 4.66% | 178,953 |
| Dec 17, 2025 | 4.30 | 4.57 | 4.30 | 4.51 | 4.51 | 4.16% | 142,024 |
| Dec 16, 2025 | 4.44 | 4.51 | 4.28 | 4.33 | 4.33 | -1.14% | 189,598 |
| Dec 15, 2025 | 4.51 | 4.56 | 4.15 | 4.38 | 4.38 | -2.67% | 847,309 |
| Dec 12, 2025 | 4.61 | 4.68 | 4.47 | 4.50 | 4.50 | -2.81% | 135,361 |
| Dec 11, 2025 | 4.71 | 4.71 | 4.59 | 4.63 | 4.63 | -1.70% | 110,597 |
| Dec 10, 2025 | 4.80 | 4.83 | 4.67 | 4.71 | 4.71 | -1.26% | 103,074 |
| Dec 9, 2025 | 4.84 | 4.94 | 4.70 | 4.77 | 4.77 | -3.05% | 183,469 |
| Dec 8, 2025 | 5.12 | 5.12 | 4.88 | 4.92 | 4.92 | -3.72% | 106,896 |
| Dec 5, 2025 | 4.98 | 5.35 | 4.94 | 5.11 | 5.11 | 3.23% | 295,432 |
| Dec 4, 2025 | 4.87 | 4.95 | 4.85 | 4.95 | 4.95 | 0.81% | 101,200 |
| Dec 3, 2025 | 4.70 | 4.92 | 4.67 | 4.91 | 4.91 | 3.81% | 273,898 |
| Dec 2, 2025 | 4.67 | 4.74 | 4.60 | 4.73 | 4.73 | 1.28% | 64,551 |
| Dec 1, 2025 | 4.65 | 4.84 | 4.64 | 4.67 | 4.67 | 2.19% | 202,446 |
| Nov 28, 2025 | 4.58 | 4.67 | 4.39 | 4.57 | 4.57 | -3.18% | 189,699 |
| Nov 26, 2025 | 5.10 | 5.19 | 4.62 | 4.72 | 4.72 | -8.17% | 151,551 |
| Nov 25, 2025 | 5.16 | 5.20 | 5.02 | 5.14 | 5.14 | -0.39% | 585,686 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.05 | 5.16 | 5.16 | -0.39% | 21,549 |
| Nov 21, 2025 | 5.30 | 5.32 | 5.00 | 5.18 | 5.18 | -3.36% | 119,708 |
| Nov 20, 2025 | 5.05 | 5.51 | 5.01 | 5.36 | 5.36 | 5.51% | 313,360 |
| Nov 19, 2025 | 5.00 | 5.09 | 4.84 | 5.08 | 5.08 | 1.80% | 59,535 |
| Nov 18, 2025 | 4.90 | 5.04 | 4.82 | 4.99 | 4.99 | 2.46% | 90,124 |
| Nov 17, 2025 | 5.07 | 5.13 | 4.80 | 4.87 | 4.87 | -5.62% | 176,360 |
| Nov 14, 2025 | 4.86 | 5.20 | 4.76 | 5.16 | 5.16 | 6.17% | 1,008,636 |
| Nov 13, 2025 | 5.05 | 5.09 | 4.81 | 4.86 | 4.86 | -2.99% | 73,476 |
| Nov 12, 2025 | 4.73 | 5.01 | 4.71 | 5.01 | 5.01 | 5.92% | 596,774 |
| Nov 11, 2025 | 4.67 | 4.81 | 4.63 | 4.73 | 4.73 | 2.83% | 34,890 |
| Nov 10, 2025 | 4.73 | 4.73 | 4.49 | 4.60 | 4.60 | 0.44% | 140,569 |
| Nov 7, 2025 | 4.36 | 4.62 | 4.26 | 4.58 | 4.58 | 4.45% | 70,136 |
| Nov 6, 2025 | 4.40 | 4.46 | 4.30 | 4.39 | 4.39 | -0.11% | 75,824 |
| Nov 5, 2025 | 4.44 | 4.57 | 4.33 | 4.39 | 4.39 | -1.79% | 150,612 |
| Nov 4, 2025 | 4.78 | 4.78 | 4.36 | 4.47 | 4.47 | -6.88% | 230,001 |
| Nov 3, 2025 | 5.08 | 5.08 | 4.79 | 4.80 | 4.80 | -5.14% | 11,443 |
| Oct 31, 2025 | 4.95 | 5.10 | 4.95 | 5.06 | 5.06 | 3.69% | 66,173 |
| Oct 30, 2025 | 4.80 | 4.96 | 4.78 | 4.88 | 4.88 | 2.95% | 33,651 |
| Oct 29, 2025 | 4.80 | 4.83 | 4.67 | 4.74 | 4.74 | -1.25% | 48,014 |
| Oct 28, 2025 | 4.88 | 4.91 | 4.72 | 4.80 | 4.80 | -2.24% | 82,314 |
| Oct 27, 2025 | 4.96 | 5.10 | 4.88 | 4.91 | 4.91 | -0.81% | 18,026 |
| Oct 24, 2025 | 5.10 | 5.10 | 4.84 | 4.95 | 4.95 | -1.39% | 102,621 |
| Oct 23, 2025 | 4.84 | 5.10 | 4.84 | 5.02 | 5.02 | 4.37% | 30,250 |
| Oct 22, 2025 | 4.66 | 4.99 | 4.59 | 4.81 | 4.81 | 2.78% | 44,629 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | -1.89% | 10,522 |
| Oct 20, 2025 | 4.50 | 4.77 | 4.50 | 4.77 | 4.77 | 6.00% | 42,666 |
| Oct 17, 2025 | 4.62 | 4.62 | 4.46 | 4.50 | 4.50 | -1.75% | 63,320 |
| Oct 16, 2025 | 4.67 | 4.71 | 4.57 | 4.58 | 4.58 | -0.65% | 28,018 |
| Oct 15, 2025 | 4.54 | 4.69 | 4.54 | 4.61 | 4.61 | 1.65% | 11,298 |
| Oct 14, 2025 | 4.52 | 4.62 | 4.51 | 4.54 | 4.54 | -1.84% | 30,428 |