Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
5.65
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
5.63
-0.02 (-0.35%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.80 | 5.92 | 5.75 | 5.80 | 5.80 | 0.17% | 122,974 |
| Jun 10, 2026 | 5.62 | 5.83 | 5.60 | 5.79 | 5.79 | 2.48% | 104,148 |
| Jun 9, 2026 | 5.71 | 5.83 | 5.56 | 5.65 | 5.65 | -2.59% | 160,829 |
| Jun 8, 2026 | 5.71 | 5.87 | 5.70 | 5.80 | 5.80 | 2.47% | 105,070 |
| Jun 5, 2026 | 6.06 | 6.06 | 5.63 | 5.66 | 5.66 | -5.35% | 168,209 |
| Jun 4, 2026 | 5.87 | 6.04 | 5.74 | 5.98 | 5.98 | 0.67% | 118,105 |
| Jun 3, 2026 | 5.92 | 6.08 | 5.90 | 5.94 | 5.94 | 0.85% | 139,306 |
| Jun 2, 2026 | 5.79 | 5.92 | 5.79 | 5.89 | 5.89 | 1.03% | 63,587 |
| Jun 1, 2026 | 5.72 | 5.94 | 5.72 | 5.83 | 5.83 | 3.55% | 247,932 |
| May 29, 2026 | 5.71 | 5.74 | 5.59 | 5.63 | 5.63 | -2.76% | 363,915 |
| May 28, 2026 | 5.74 | 5.85 | 5.70 | 5.79 | 5.79 | 1.94% | 151,994 |
| May 27, 2026 | 5.66 | 5.83 | 5.62 | 5.68 | 5.68 | -2.24% | 247,594 |
| May 26, 2026 | 6.00 | 6.06 | 5.72 | 5.81 | 5.81 | -3.49% | 191,140 |
| May 22, 2026 | 5.94 | 6.14 | 5.94 | 6.02 | 6.02 | 1.18% | 97,707 |
| May 21, 2026 | 6.21 | 6.23 | 5.94 | 5.95 | 5.95 | -2.94% | 140,636 |
| May 20, 2026 | 6.19 | 6.38 | 6.10 | 6.13 | 6.13 | -2.39% | 185,184 |
| May 19, 2026 | 6.31 | 6.37 | 6.20 | 6.28 | 6.28 | -0.32% | 86,921 |
| May 18, 2026 | 6.08 | 6.40 | 6.08 | 6.30 | 6.30 | 2.11% | 98,043 |
| May 15, 2026 | 5.96 | 6.22 | 5.80 | 6.17 | 6.17 | 2.66% | 89,975 |
| May 14, 2026 | 5.84 | 6.08 | 5.84 | 6.01 | 6.01 | 1.35% | 110,598 |
| May 13, 2026 | 6.05 | 6.14 | 5.91 | 5.93 | 5.93 | -2.79% | 103,565 |
| May 12, 2026 | 5.88 | 6.13 | 5.85 | 6.10 | 6.10 | 4.81% | 317,162 |
| May 11, 2026 | 5.85 | 5.94 | 5.75 | 5.82 | 5.82 | 0.69% | 110,856 |
| May 8, 2026 | 5.78 | 5.85 | 5.55 | 5.78 | 5.78 | 2.30% | 179,880 |
| May 7, 2026 | 5.74 | 5.75 | 5.54 | 5.65 | 5.65 | -3.42% | 148,189 |
| May 6, 2026 | 6.35 | 6.37 | 5.75 | 5.85 | 5.85 | -12.03% | 388,540 |
| May 5, 2026 | 6.55 | 6.67 | 6.36 | 6.65 | 6.65 | 2.47% | 227,164 |
| May 4, 2026 | 6.57 | 6.64 | 6.46 | 6.49 | 6.49 | -0.15% | 357,381 |
| May 1, 2026 | 6.70 | 6.79 | 6.39 | 6.50 | 6.50 | -3.42% | 383,300 |
| Apr 30, 2026 | 6.59 | 6.75 | 6.50 | 6.73 | 6.73 | 2.44% | 292,589 |
| Apr 29, 2026 | 6.24 | 6.65 | 6.18 | 6.57 | 6.57 | 5.97% | 1,170,767 |
| Apr 28, 2026 | 6.25 | 6.34 | 6.19 | 6.20 | 6.20 | -0.48% | 189,307 |
| Apr 27, 2026 | 5.90 | 6.28 | 5.90 | 6.23 | 6.23 | 2.13% | 118,321 |
| Apr 24, 2026 | 6.03 | 6.14 | 5.84 | 6.10 | 6.10 | 2.01% | 84,737 |
| Apr 23, 2026 | 6.03 | 6.05 | 5.92 | 5.98 | 5.98 | -0.83% | 80,182 |
| Apr 22, 2026 | 5.85 | 6.11 | 5.85 | 6.03 | 6.03 | 2.03% | 127,453 |
| Apr 21, 2026 | 5.79 | 5.95 | 5.78 | 5.91 | 5.91 | 2.25% | 107,743 |
| Apr 20, 2026 | 5.73 | 5.88 | 5.73 | 5.78 | 5.78 | 1.58% | 93,416 |
| Apr 17, 2026 | 6.13 | 6.13 | 5.69 | 5.69 | 5.69 | -8.81% | 246,593 |
| Apr 16, 2026 | 6.08 | 6.30 | 6.08 | 6.24 | 6.24 | 2.46% | 424,981 |
| Apr 15, 2026 | 6.11 | 6.28 | 6.09 | 6.09 | 6.09 | -0.98% | 293,956 |
| Apr 14, 2026 | 6.01 | 6.16 | 5.88 | 6.15 | 6.15 | 1.32% | 166,574 |
| Apr 13, 2026 | 6.08 | 6.20 | 6.00 | 6.07 | 6.07 | 2.71% | 207,066 |
| Apr 10, 2026 | 5.97 | 6.00 | 5.91 | 5.91 | 5.91 | - | 89,517 |
| Apr 9, 2026 | 6.03 | 6.12 | 5.88 | 5.91 | 5.91 | -1.17% | 103,768 |
| Apr 8, 2026 | 6.02 | 6.10 | 5.76 | 5.98 | 5.98 | -4.78% | 217,804 |
| Apr 7, 2026 | 6.32 | 6.40 | 6.17 | 6.28 | 6.28 | -0.32% | 501,425 |
| Apr 6, 2026 | 6.44 | 6.53 | 6.15 | 6.30 | 6.30 | - | 1,267,608 |
| Apr 2, 2026 | 6.35 | 6.49 | 6.18 | 6.30 | 6.30 | 3.79% | 251,672 |
| Apr 1, 2026 | 6.36 | 6.36 | 6.02 | 6.07 | 6.07 | -3.96% | 151,279 |
| Mar 31, 2026 | 6.47 | 6.60 | 6.15 | 6.32 | 6.32 | -2.32% | 299,804 |
| Mar 30, 2026 | 6.62 | 6.68 | 6.46 | 6.47 | 6.47 | -1.67% | 99,062 |
| Mar 27, 2026 | 6.36 | 6.65 | 6.36 | 6.58 | 6.58 | 2.33% | 316,413 |
| Mar 26, 2026 | 6.46 | 6.64 | 6.41 | 6.43 | 6.43 | -0.31% | 85,428 |
| Mar 25, 2026 | 6.34 | 6.63 | 6.34 | 6.45 | 6.45 | -3.30% | 50,272 |
| Mar 24, 2026 | 6.80 | 7.02 | 6.57 | 6.67 | 6.67 | -2.06% | 158,748 |
| Mar 23, 2026 | 6.85 | 6.90 | 6.62 | 6.81 | 6.81 | -1.59% | 209,674 |
| Mar 20, 2026 | 6.60 | 6.92 | 6.58 | 6.92 | 6.92 | 4.85% | 257,130 |
| Mar 19, 2026 | 6.37 | 6.69 | 6.22 | 6.60 | 6.60 | 6.97% | 269,284 |
| Mar 18, 2026 | 6.00 | 6.23 | 5.84 | 6.17 | 6.17 | 3.70% | 179,860 |
| Mar 17, 2026 | 6.08 | 6.08 | 5.81 | 5.95 | 5.95 | -1.33% | 127,868 |
| Mar 16, 2026 | 5.88 | 6.13 | 5.88 | 6.03 | 6.03 | 0.67% | 156,089 |
| Mar 13, 2026 | 6.21 | 6.30 | 5.53 | 5.99 | 5.99 | -5.22% | 417,449 |
| Mar 12, 2026 | 6.33 | 6.43 | 6.28 | 6.32 | 6.32 | 0.80% | 347,225 |
| Mar 11, 2026 | 6.10 | 6.40 | 6.10 | 6.27 | 6.27 | 1.46% | 169,145 |
| Mar 10, 2026 | 6.46 | 6.54 | 6.05 | 6.18 | 6.18 | -5.94% | 162,458 |
| Mar 9, 2026 | 6.80 | 6.93 | 6.48 | 6.57 | 6.57 | -1.05% | 83,711 |
| Mar 6, 2026 | 6.57 | 6.70 | 6.38 | 6.64 | 6.64 | 4.24% | 192,225 |
| 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% | 428,890 |
| 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% | 14,887 |
| Feb 26, 2026 | 5.62 | 5.80 | 5.62 | 5.79 | 5.79 | 0.87% | 12,962 |
| 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% | 18,166 |
| Feb 20, 2026 | 6.10 | 6.12 | 5.90 | 6.08 | 6.08 | -0.98% | 29,407 |
| Feb 19, 2026 | 6.05 | 6.18 | 6.05 | 6.14 | 6.14 | 3.37% | 27,107 |
| Feb 18, 2026 | 5.89 | 6.02 | 5.85 | 5.94 | 5.94 | 2.95% | 95,231 |
| 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% | 21,837 |
| Feb 12, 2026 | 5.94 | 6.12 | 5.66 | 5.74 | 5.74 | -4.81% | 46,863 |
| 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% | 36,221 |
| 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% | 85,316 |
| Feb 3, 2026 | 5.38 | 5.56 | 5.10 | 5.48 | 5.48 | 2.62% | 60,685 |