Greenfire Resources Ltd. Common Shares (GFR)
5.9700
+0.0300 (0.51%)
NYSE · Last Trade: Mar 3rd, 2:59 AM EST
Historical Prices For Greenfire Resources Ltd. Common Shares (GFR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 6.05 | 6.26 | 5.76 | 5.97 | 69,417 | 5.97 |
| 2/27/2026 | 5.78 | 5.94 | 5.73 | 5.94 | 14,887 | 5.94 |
| 2/26/2026 | 5.62 | 5.80 | 5.62 | 5.79 | 12,963 | 5.79 |
| 2/25/2026 | 5.62 | 5.80 | 5.61 | 5.74 | 12,753 | 5.74 |
| 2/24/2026 | 6.00 | 6.00 | 5.78 | 5.84 | 47,903 | 5.84 |
| 2/23/2026 | 6.10 | 6.10 | 5.87 | 5.91 | 18,166 | 5.91 |
| 2/20/2026 | 6.10 | 6.12 | 5.90 | 6.08 | 29,407 | 6.08 |
| 2/19/2026 | 6.05 | 6.18 | 6.05 | 6.14 | 27,107 | 6.14 |
| 2/18/2026 | 5.89 | 6.02 | 5.85 | 5.94 | 95,183 | 5.94 |
| 2/17/2026 | 5.81 | 5.81 | 5.58 | 5.77 | 26,414 | 5.77 |
| 2/13/2026 | 5.84 | 5.85 | 5.67 | 5.78 | 21,837 | 5.78 |
| 2/12/2026 | 5.94 | 6.12 | 5.66 | 5.74 | 46,843 | 5.74 |
| 2/11/2026 | 5.91 | 6.06 | 5.81 | 6.03 | 52,097 | 6.03 |
| 2/10/2026 | 6.02 | 6.04 | 5.88 | 5.88 | 65,097 | 5.88 |
| 2/09/2026 | 5.75 | 6.03 | 5.70 | 6.03 | 105,446 | 6.03 |
| 2/06/2026 | 5.55 | 5.78 | 5.49 | 5.74 | 36,221 | 5.74 |
| 2/05/2026 | 5.50 | 5.58 | 5.44 | 5.49 | 37,911 | 5.49 |
| 2/04/2026 | 5.55 | 5.73 | 5.50 | 5.67 | 85,314 | 5.67 |
| 2/03/2026 | 5.38 | 5.56 | 5.10 | 5.48 | 60,685 | 5.48 |
| 2/02/2026 | 5.31 | 5.46 | 5.26 | 5.34 | 65,679 | 5.34 |
| 1/30/2026 | 5.47 | 5.54 | 5.32 | 5.45 | 96,257 | 5.45 |
| 1/29/2026 | 5.60 | 5.73 | 5.34 | 5.54 | 114,395 | 5.54 |
| 1/28/2026 | 5.57 | 5.58 | 5.37 | 5.50 | 97,355 | 5.50 |
| 1/27/2026 | 5.22 | 5.55 | 5.22 | 5.54 | 74,116 | 5.54 |
| 1/26/2026 | 5.39 | 5.45 | 5.20 | 5.26 | 38,185 | 5.26 |
| 1/23/2026 | 5.20 | 5.41 | 5.20 | 5.40 | 134,825 | 5.40 |
| 1/22/2026 | 5.27 | 5.29 | 5.13 | 5.19 | 72,322 | 5.19 |
| 1/21/2026 | 4.85 | 5.23 | 4.85 | 5.23 | 112,060 | 5.23 |
| 1/20/2026 | 4.96 | 5.03 | 4.88 | 4.89 | 102,757 | 4.89 |
| 1/16/2026 | 5.01 | 5.04 | 4.90 | 4.96 | 60,991 | 4.96 |
| 1/15/2026 | 5.11 | 5.11 | 4.95 | 4.98 | 62,754 | 4.98 |
| 1/14/2026 | 4.90 | 5.22 | 4.90 | 5.07 | 196,154 | 5.07 |
| 1/13/2026 | 4.97 | 5.00 | 4.84 | 4.94 | 73,203 | 4.94 |
| 1/12/2026 | 4.74 | 4.96 | 4.65 | 4.88 | 124,590 | 4.88 |
| 1/09/2026 | 4.58 | 4.74 | 4.47 | 4.74 | 201,462 | 4.74 |
| 1/08/2026 | 4.49 | 4.62 | 4.48 | 4.58 | 131,650 | 4.58 |
| 1/07/2026 | 4.62 | 4.62 | 4.37 | 4.47 | 173,996 | 4.47 |
| 1/06/2026 | 4.69 | 4.70 | 4.48 | 4.56 | 144,255 | 4.56 |
| 1/05/2026 | 4.79 | 4.82 | 4.50 | 4.66 | 473,756 | 4.66 |
| 1/02/2026 | 4.82 | 4.86 | 4.75 | 4.81 | 64,492 | 4.81 |
| 12/31/2025 | 4.79 | 4.80 | 4.67 | 4.76 | 214,666 | 4.76 |
| 12/30/2025 | 4.83 | 4.88 | 4.67 | 4.75 | 240,936 | 4.75 |
| 12/29/2025 | 4.58 | 4.81 | 4.55 | 4.81 | 221,938 | 4.81 |
| 12/26/2025 | 4.76 | 4.76 | 4.55 | 4.64 | 93,677 | 4.64 |
| 12/24/2025 | 4.61 | 4.76 | 4.59 | 4.72 | 118,136 | 4.72 |
| 12/23/2025 | 4.42 | 4.69 | 4.42 | 4.67 | 205,289 | 4.67 |
| 12/22/2025 | 4.35 | 4.54 | 4.35 | 4.47 | 189,992 | 4.47 |
| 12/19/2025 | 4.70 | 4.75 | 4.39 | 4.40 | 222,444 | 4.40 |
| 12/18/2025 | 4.41 | 4.80 | 4.40 | 4.72 | 176,953 | 4.72 |
| 12/17/2025 | 4.30 | 4.57 | 4.30 | 4.51 | 142,024 | 4.51 |
| 12/16/2025 | 4.44 | 4.51 | 4.28 | 4.33 | 189,598 | 4.33 |
| 12/15/2025 | 4.51 | 4.56 | 4.15 | 4.38 | 847,309 | 4.38 |
| 12/12/2025 | 4.61 | 4.67 | 4.47 | 4.50 | 135,361 | 4.50 |
| 12/11/2025 | 4.71 | 4.71 | 4.59 | 4.63 | 110,597 | 4.63 |
| 12/10/2025 | 4.80 | 4.83 | 4.67 | 4.71 | 103,074 | 4.71 |
| 12/09/2025 | 4.84 | 4.94 | 4.70 | 4.77 | 183,469 | 4.77 |
| 12/08/2025 | 5.12 | 5.12 | 4.88 | 4.92 | 106,896 | 4.92 |
| 12/05/2025 | 4.98 | 5.35 | 4.94 | 5.11 | 295,432 | 5.11 |
| 12/04/2025 | 4.87 | 4.95 | 4.85 | 4.95 | 101,180 | 4.95 |
| 12/03/2025 | 4.70 | 4.92 | 4.67 | 4.91 | 273,898 | 4.91 |