Greenfire Resources Ltd. GFR
7.74 USD +0.01 (+0.13%)
Regular-session close
7.74 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
7.72 Day range 7.76
4.33 52-week range 7.74
- YTD
- +62.61%
- 1 year
- +59.26%
GFR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.73 | 7.76 | 7.72 | 7.74 | +0.01 | +0.13% | 611,995 |
| Nov 12, 2026 | 7.72 | 7.74 | 7.69 | 7.73 | +0.03 | +0.39% | 1,037,200 |
| Nov 11, 2026 | 7.70 | 7.72 | 7.67 | 7.70 | +0.02 | +0.26% | 1,325,600 |
| Nov 10, 2026 | 7.73 | 7.73 | 7.68 | 7.68 | -0.05 | -0.65% | 3,301,800 |
| Nov 9, 2026 | 7.73 | 7.81 | 7.71 | 7.73 | +2.13 | +38.04% | 10,458,900 |
| Nov 6, 2026 | 5.45 | 5.65 | 5.41 | 5.60 | +0.12 | +2.19% | 1,276,400 |
| Nov 5, 2026 | 5.66 | 5.78 | 5.47 | 5.48 | -0.18 | -3.18% | 1,044,900 |
| Nov 4, 2026 | 6.06 | 6.16 | 5.59 | 5.66 | -0.51 | -8.27% | 1,792,500 |
| Nov 3, 2026 | 6.09 | 6.28 | 6.09 | 6.17 | +0.02 | +0.33% | 759,900 |
| Nov 2, 2026 | 6.64 | 6.64 | 6.12 | 6.15 | -0.55 | -8.21% | 1,413,800 |
| Oct 30, 2026 | 6.87 | 6.87 | 6.67 | 6.70 | -0.10 | -1.47% | 827,200 |
| Oct 29, 2026 | 6.92 | 6.96 | 6.78 | 6.80 | -0.14 | -2.02% | 560,200 |
| Oct 28, 2026 | 6.81 | 7.00 | 6.80 | 6.94 | +0.16 | +2.36% | 768,400 |
| Oct 27, 2026 | 6.98 | 7.05 | 6.70 | 6.78 | -0.22 | -3.14% | 634,200 |
| Oct 26, 2026 | 6.89 | 7.00 | 6.78 | 7.00 | +0.02 | +0.29% | 736,100 |
| Oct 23, 2026 | 6.77 | 7.05 | 6.64 | 6.98 | +0.31 | +4.65% | 974,300 |
| Oct 22, 2026 | 6.92 | 6.92 | 6.48 | 6.67 | -0.19 | -2.77% | 1,186,600 |
| Oct 21, 2026 | 6.62 | 6.91 | 6.57 | 6.86 | +0.19 | +2.85% | 906,100 |
| Oct 20, 2026 | 6.63 | 6.69 | 6.43 | 6.67 | +0.09 | +1.37% | 1,123,900 |
| Oct 19, 2026 | 6.50 | 6.73 | 6.50 | 6.58 | +0.01 | +0.15% | 1,234,400 |
| Oct 16, 2026 | 6.48 | 6.70 | 6.47 | 6.57 | +0.12 | +1.86% | 2,756,800 |
| Oct 15, 2026 | 6.52 | 6.60 | 6.39 | 6.45 | -0.06 | -0.92% | 1,286,300 |
| Oct 14, 2026 | 6.82 | 6.86 | 6.51 | 6.51 | -0.27 | -3.98% | 1,932,100 |
| Oct 13, 2026 | 6.39 | 6.80 | 6.36 | 6.78 | +0.44 | +6.94% | 2,415,500 |
| Oct 12, 2026 | 6.45 | 6.45 | 6.34 | 6.34 | -0.01 | -0.16% | 1,029,300 |
| Oct 9, 2026 | 6.25 | 6.51 | 6.24 | 6.35 | +0.09 | +1.44% | 969,300 |
| Oct 8, 2026 | 6.25 | 6.34 | 6.15 | 6.26 | +0.12 | +1.95% | 3,366,200 |
| Oct 7, 2026 | 6.24 | 6.32 | 6.14 | 6.14 | -0.07 | -1.13% | 1,240,300 |
| Oct 6, 2026 | 5.97 | 6.26 | 5.87 | 6.21 | +0.22 | +3.67% | 477,300 |
| Oct 5, 2026 | 5.74 | 6.03 | 5.69 | 5.99 | +0.19 | +3.28% | 472,000 |
| Oct 2, 2026 | 5.57 | 5.81 | 5.43 | 5.80 | +0.21 | +3.76% | 633,500 |
| Oct 1, 2026 | 5.77 | 5.77 | 5.55 | 5.59 | -0.06 | -1.06% | 548,200 |
| Sep 30, 2026 | 5.76 | 5.76 | 5.63 | 5.65 | +0.01 | +0.18% | 395,500 |
| Sep 29, 2026 | 5.78 | 5.78 | 5.57 | 5.64 | -0.12 | -2.08% | 863,100 |
| Sep 28, 2026 | 5.96 | 6.01 | 5.75 | 5.76 | -0.11 | -1.87% | 506,400 |
| Sep 25, 2026 | 6.09 | 6.14 | 5.86 | 5.87 | -0.31 | -5.02% | 681,000 |
| Sep 24, 2026 | 6.16 | 6.34 | 6.11 | 6.18 | +0.10 | +1.64% | 1,063,300 |
| Sep 23, 2026 | 6.40 | 6.40 | 6.08 | 6.08 | -0.23 | -3.65% | 1,712,200 |
| Sep 22, 2026 | 6.36 | 6.39 | 6.23 | 6.31 | -0.17 | -2.62% | 1,683,600 |
| Sep 21, 2026 | 6.55 | 6.60 | 6.32 | 6.48 | -0.18 | -2.70% | 1,087,500 |
| Sep 18, 2026 | 6.64 | 6.73 | 6.57 | 6.66 | 0.00 | 0.00% | 1,295,900 |
| Sep 17, 2026 | 6.48 | 6.68 | 6.35 | 6.66 | +0.17 | +2.62% | 912,300 |
| Sep 16, 2026 | 6.83 | 6.95 | 6.45 | 6.49 | -0.44 | -6.35% | 2,491,100 |
| Sep 15, 2026 | 6.61 | 7.04 | 6.61 | 6.93 | +0.31 | +4.68% | 2,188,000 |
| Sep 14, 2026 | 6.60 | 6.72 | 6.50 | 6.62 | +0.10 | +1.53% | 1,661,300 |
| Sep 11, 2026 | 6.19 | 6.53 | 6.17 | 6.52 | +0.27 | +4.32% | 2,240,700 |
| Sep 10, 2026 | 6.52 | 6.54 | 6.22 | 6.25 | -0.14 | -2.19% | 3,531,300 |
| Sep 9, 2026 | 6.31 | 6.58 | 6.21 | 6.39 | +0.16 | +2.57% | 3,394,500 |
| Sep 8, 2026 | 6.25 | 6.33 | 6.18 | 6.23 | +0.07 | +1.14% | 1,850,000 |
| Sep 4, 2026 | 6.12 | 6.20 | 6.07 | 6.16 | -0.04 | -0.65% | 847,900 |
| Sep 3, 2026 | 6.17 | 6.25 | 6.12 | 6.20 | +0.03 | +0.49% | 866,300 |
| Sep 2, 2026 | 6.25 | 6.28 | 6.11 | 6.17 | -0.12 | -1.91% | 1,636,400 |
| Sep 1, 2026 | 6.25 | 6.33 | 6.09 | 6.29 | +0.13 | +2.11% | 1,325,500 |
| Aug 31, 2026 | 6.20 | 6.26 | 6.07 | 6.16 | +0.10 | +1.65% | 883,800 |
| Aug 28, 2026 | 6.19 | 6.19 | 5.99 | 6.06 | -0.09 | -1.46% | 707,900 |
| Aug 27, 2026 | 6.11 | 6.15 | 5.95 | 6.15 | +0.03 | +0.49% | 1,133,200 |
| Aug 26, 2026 | 6.17 | 6.24 | 6.07 | 6.12 | -0.10 | -1.61% | 899,100 |
| Aug 25, 2026 | 6.25 | 6.35 | 6.20 | 6.22 | -0.14 | -2.20% | 1,186,700 |
| Aug 24, 2026 | 6.42 | 6.49 | 6.30 | 6.36 | -0.09 | -1.40% | 435,400 |
| Aug 21, 2026 | 6.41 | 6.57 | 6.39 | 6.45 | +0.08 | +1.26% | 914,500 |
| Aug 20, 2026 | 6.26 | 6.45 | 6.26 | 6.37 | +0.19 | +3.07% | 1,258,600 |
| Aug 19, 2026 | 6.40 | 6.44 | 6.15 | 6.18 | -0.21 | -3.29% | 353,000 |
| Aug 18, 2026 | 6.51 | 6.53 | 6.26 | 6.39 | -0.06 | -0.93% | 710,000 |
| Aug 17, 2026 | 6.03 | 6.49 | 5.84 | 6.45 | -0.49 | -7.06% | 497,800 |
| Aug 14, 2026 | 6.74 | 7.05 | 6.74 | 6.94 | +0.13 | +1.91% | 835,400 |
65 days, newest first. Daily bars as drawn on the GFR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.