NYSE : GFR
Greenfire Resources Ltd. — Price history
Energy · Oil & Gas Exploration & Production · Canada
Last price 6.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greenfire Resources Ltd. (GFR) closed at 6.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.82 | 6.82 | 6.69 | 6.7 | 827,164 | -1.47% |
| 2026-10-29 | 6.92 | 6.96 | 6.775 | 6.8 | 560,187 | -2.02% |
| 2026-10-28 | 6.81 | 7 | 6.8 | 6.94 | 768,427 | +2.36% |
| 2026-10-27 | 6.98 | 7.05 | 6.7 | 6.78 | 634,193 | -3.14% |
| 2026-10-26 | 6.89 | 7 | 6.78 | 7 | 736,104 | +0.29% |
| 2026-10-23 | 6.77 | 7.045 | 6.64 | 6.98 | 974,330 | +4.65% |
| 2026-10-22 | 6.92 | 6.92 | 6.48 | 6.67 | 1,186,593 | -2.77% |
| 2026-10-21 | 6.62 | 6.91 | 6.565 | 6.86 | 906,080 | +2.85% |
| 2026-10-20 | 6.63 | 6.69 | 6.435 | 6.67 | 1,123,892 | +1.37% |
| 2026-10-19 | 6.5 | 6.73 | 6.5 | 6.58 | 1,234,394 | +0.15% |
| 2026-10-16 | 6.48 | 6.7 | 6.47 | 6.57 | 2,734,899 | +1.86% |
| 2026-10-15 | 6.52 | 6.6 | 6.385 | 6.45 | 1,275,031 | -0.92% |
| 2026-10-14 | 6.815 | 6.86 | 6.51 | 6.51 | 1,920,517 | -3.98% |
| 2026-10-13 | 6.39 | 6.8 | 6.36 | 6.78 | 2,389,409 | +6.94% |
| 2026-10-12 | 6.45 | 6.455 | 6.335 | 6.34 | 1,029,296 | -0.16% |
| 2026-10-09 | 6.25 | 6.505 | 6.24 | 6.35 | 966,430 | +1.44% |
| 2026-10-08 | 6.25 | 6.34 | 6.15 | 6.26 | 3,344,135 | +1.95% |
| 2026-10-07 | 6.24 | 6.32 | 6.14 | 6.14 | 1,235,639 | -1.13% |
| 2026-10-06 | 5.97 | 6.255 | 5.87 | 6.21 | 474,952 | +3.67% |
| 2026-10-05 | 5.74 | 6.025 | 5.69 | 5.99 | 458,770 | +3.28% |
| 2026-10-02 | 5.57 | 5.81 | 5.43 | 5.8 | 625,833 | +3.76% |
| 2026-10-01 | 5.77 | 5.77 | 5.555 | 5.59 | 537,959 | -1.06% |
| 2026-09-30 | 5.76 | 5.76 | 5.63 | 5.65 | 391,720 | +0.18% |
| 2026-09-29 | 5.78 | 5.78 | 5.57 | 5.64 | 854,012 | -2.08% |
| 2026-09-28 | 5.96 | 6.013 | 5.75 | 5.76 | 495,760 | -1.87% |
| 2026-09-25 | 6.09 | 6.135 | 5.86 | 5.87 | 664,859 | -5.02% |
| 2026-09-24 | 6.16 | 6.335 | 6.11 | 6.18 | 943,327 | +1.64% |
| 2026-09-23 | 6.4 | 6.4 | 6.08 | 6.08 | 1,664,524 | -3.65% |
| 2026-09-22 | 6.36 | 6.39 | 6.23 | 6.31 | 1,679,794 | -2.62% |
| 2026-09-21 | 6.55 | 6.6 | 6.32 | 6.48 | 1,079,508 | -2.70% |
| 2026-09-18 | 6.64 | 6.73 | 6.565 | 6.66 | 1,292,013 | +0.00% |
| 2026-09-17 | 6.48 | 6.68 | 6.35 | 6.66 | 907,021 | +2.62% |
| 2026-09-16 | 6.83 | 6.955 | 6.445 | 6.49 | 2,485,499 | -6.35% |
| 2026-09-15 | 6.61 | 7.04 | 6.61 | 6.93 | 2,156,348 | +4.68% |
| 2026-09-14 | 6.6 | 6.72 | 6.5 | 6.62 | 1,657,910 | +1.53% |
| 2026-09-11 | 6.19 | 6.53 | 6.17 | 6.52 | 2,232,279 | +4.32% |
| 2026-09-10 | 6.52 | 6.54 | 6.215 | 6.25 | 3,511,953 | -2.19% |
| 2026-09-09 | 6.31 | 6.58 | 6.21 | 6.39 | 3,353,824 | +2.57% |
| 2026-09-08 | 6.25 | 6.33 | 6.18 | 6.23 | 1,839,202 | +1.14% |
| 2026-09-04 | 6.12 | 6.2 | 6.07 | 6.16 | 845,626 | -0.65% |
| 2026-09-03 | 6.17 | 6.25 | 6.12 | 6.2 | 857,936 | +0.49% |
| 2026-09-02 | 6.25 | 6.275 | 6.11 | 6.17 | 1,605,062 | -1.91% |
| 2026-09-01 | 6.25 | 6.33 | 6.09 | 6.29 | 1,320,511 | +2.11% |
| 2026-08-31 | 6.2 | 6.26 | 6.07 | 6.16 | 880,081 | +1.65% |
| 2026-08-28 | 6.19 | 6.19 | 5.985 | 6.06 | 707,023 | -1.46% |
| 2026-08-27 | 6.11 | 6.15 | 5.95 | 6.15 | 1,124,234 | +0.49% |
| 2026-08-26 | 6.17 | 6.24 | 6.075 | 6.12 | 881,875 | -1.61% |
| 2026-08-25 | 6.25 | 6.35 | 6.2 | 6.22 | 1,171,998 | -2.20% |
| 2026-08-24 | 6.42 | 6.49 | 6.3 | 6.36 | 428,972 | -1.40% |
| 2026-08-21 | 6.41 | 6.57 | 6.39 | 6.45 | 912,649 | +1.26% |
| 2026-08-20 | 6.26 | 6.45 | 6.26 | 6.37 | 1,233,408 | +3.07% |
| 2026-08-19 | 6.4 | 6.444 | 6.15 | 6.18 | 305,160 | -3.29% |
| 2026-08-18 | 6.51 | 6.53 | 6.26 | 6.39 | 709,988 | -0.93% |
| 2026-08-17 | 6.03 | 6.49 | 5.84 | 6.45 | 497,792 | -7.06% |
| 2026-08-14 | 6.74 | 7.05 | 6.74 | 6.94 | 796,695 | +1.91% |
| 2026-08-13 | 7.06 | 7.14 | 6.8 | 6.81 | 620,477 | -4.08% |
| 2026-08-12 | 6.67 | 7.16 | 6.51 | 7.1 | 546,181 | +6.77% |
| 2026-08-11 | 6.48 | 6.68 | 6.445 | 6.65 | 386,811 | +2.47% |
| 2026-08-10 | 6.23 | 6.61 | 6.23 | 6.49 | 665,865 | +5.53% |
| 2026-08-07 | 6.34 | 6.4 | 6.11 | 6.15 | 128,857 | -4.35% |
| 2026-08-06 | 6.18 | 6.44 | 5.96 | 6.43 | 232,591 | +9.91% |
| 2026-08-05 | 5.92 | 6.055 | 5.76 | 5.85 | 161,889 | -1.52% |
| 2026-08-04 | 6.18 | 6.27 | 5.94 | 5.94 | 194,915 | -3.41% |
| 2026-08-03 | 6.3 | 6.31 | 6.08 | 6.15 | 200,427 | -3.00% |
| 2026-07-31 | 6.34 | 6.509 | 6.29 | 6.34 | 693,664 | +0.16% |
| 2026-07-30 | 6.27 | 6.34 | 6.18 | 6.33 | 176,014 | +0.96% |
| 2026-07-29 | 6.34 | 6.4 | 6.22 | 6.27 | 170,532 | +1.95% |
| 2026-07-28 | 6.16 | 6.245 | 6.04 | 6.15 | 139,598 | -0.49% |
| 2026-07-27 | 6.39 | 6.42 | 6.18 | 6.18 | 111,270 | -5.07% |
| 2026-07-24 | 6.57 | 6.655 | 6.43 | 6.51 | 162,520 | -1.81% |
| 2026-07-23 | 6.72 | 6.78 | 6.62 | 6.63 | 204,883 | -0.30% |
| 2026-07-22 | 6.34 | 6.675 | 6.34 | 6.65 | 305,526 | +3.74% |
| 2026-07-21 | 6.33 | 6.485 | 6.33 | 6.41 | 138,811 | +0.16% |
| 2026-07-20 | 6.23 | 6.47 | 6.175 | 6.4 | 225,726 | +0.79% |
| 2026-07-17 | 6.2 | 6.35 | 5.99 | 6.35 | 320,790 | +3.93% |
| 2026-07-16 | 6.28 | 6.37 | 6.03 | 6.11 | 160,860 | -2.40% |
| 2026-07-15 | 6.13 | 6.32 | 6.02 | 6.26 | 242,239 | +2.45% |
| 2026-07-14 | 6.11 | 6.2 | 5.92 | 6.11 | 186,716 | +1.50% |
| 2026-07-13 | 5.65 | 6.13 | 5.623 | 6.02 | 218,133 | +8.08% |
| 2026-07-10 | 5.68 | 5.68 | 5.52 | 5.57 | 50,281 | -1.42% |
| 2026-07-09 | 5.74 | 5.74 | 5.56 | 5.65 | 167,985 | -1.57% |
| 2026-07-08 | 5.62 | 5.79 | 5.61 | 5.74 | 105,401 | +3.61% |
| 2026-07-07 | 5.47 | 5.62 | 5.47 | 5.54 | 91,343 | +1.47% |
| 2026-07-06 | 5.54 | 5.67 | 5.44 | 5.46 | 85,951 | -1.44% |
| 2026-07-02 | 5.6 | 5.65 | 5.45 | 5.54 | 66,118 | -1.25% |
| 2026-07-01 | 5.64 | 5.69 | 5.558 | 5.61 | 68,067 | -0.71% |
| 2026-06-30 | 5.72 | 5.8 | 5.6 | 5.65 | 71,724 | -1.57% |
| 2026-06-29 | 5.68 | 5.76 | 5.613 | 5.74 | 128,076 | +1.59% |
| 2026-06-26 | 5.65 | 5.69 | 5.53 | 5.65 | 132,629 | +0.00% |
| 2026-06-25 | 5.36 | 5.71 | 5.36 | 5.65 | 381,033 | +3.67% |
| 2026-06-24 | 5.51 | 5.6 | 5.37 | 5.45 | 225,668 | -2.68% |
| 2026-06-23 | 5.57 | 5.62 | 5.435 | 5.6 | 244,683 | +2.00% |
| 2026-06-22 | 5.35 | 5.625 | 5.35 | 5.49 | 168,438 | +0.00% |
| 2026-06-18 | 5.53 | 5.53 | 5.33 | 5.49 | 459,796 | -0.54% |
| 2026-06-17 | 5.53 | 5.64 | 5.44 | 5.52 | 216,436 | -0.54% |
| 2026-06-16 | 5.62 | 5.71 | 5.45 | 5.55 | 115,445 | -0.72% |
| 2026-06-15 | 5.63 | 5.63 | 5.4 | 5.59 | 136,052 | -2.95% |
| 2026-06-12 | 5.79 | 5.94 | 5.685 | 5.76 | 77,313 | -0.69% |
| 2026-06-11 | 5.8 | 5.92 | 5.745 | 5.8 | 122,974 | +0.17% |
| 2026-06-10 | 5.62 | 5.825 | 5.6 | 5.79 | 104,148 | +2.48% |
| 2026-06-09 | 5.71 | 5.83 | 5.56 | 5.65 | 160,829 | -2.59% |
| 2026-06-08 | 5.71 | 5.87 | 5.7 | 5.8 | 105,070 | +2.47% |
| 2026-06-05 | 6.06 | 6.06 | 5.63 | 5.66 | 168,209 | -5.35% |
| 2026-06-04 | 5.87 | 6.035 | 5.74 | 5.98 | 118,105 | +0.67% |
| 2026-06-03 | 5.92 | 6.075 | 5.9 | 5.94 | 139,306 | +0.85% |
| 2026-06-02 | 5.79 | 5.92 | 5.79 | 5.89 | 63,587 | +1.03% |
| 2026-06-01 | 5.72 | 5.94 | 5.72 | 5.83 | 247,932 | +3.55% |
| 2026-05-29 | 5.71 | 5.74 | 5.59 | 5.63 | 363,915 | -2.76% |
| 2026-05-28 | 5.74 | 5.85 | 5.7 | 5.79 | 151,994 | +1.94% |
| 2026-05-27 | 5.66 | 5.83 | 5.62 | 5.68 | 247,594 | -2.24% |
| 2026-05-26 | 6 | 6.06 | 5.72 | 5.81 | 191,140 | -3.49% |
| 2026-05-22 | 5.94 | 6.14 | 5.94 | 6.02 | 97,707 | +1.18% |
| 2026-05-21 | 6.21 | 6.23 | 5.94 | 5.95 | 140,636 | -2.94% |
| 2026-05-20 | 6.19 | 6.38 | 6.1 | 6.13 | 185,184 | -2.39% |
| 2026-05-19 | 6.31 | 6.37 | 6.196 | 6.28 | 86,921 | -0.32% |
| 2026-05-18 | 6.08 | 6.4 | 6.08 | 6.3 | 98,043 | +2.11% |
| 2026-05-15 | 5.96 | 6.215 | 5.8 | 6.17 | 89,975 | +2.66% |
| 2026-05-14 | 5.84 | 6.081 | 5.84 | 6.01 | 110,598 | +1.35% |
| 2026-05-13 | 6.05 | 6.14 | 5.91 | 5.93 | 103,565 | -2.79% |
| 2026-05-12 | 5.88 | 6.125 | 5.85 | 6.1 | 317,162 | +4.81% |