Greenfire Resources Ltd. Common Shares (GFR)
6.0300
+0.1200 (2.03%)
NYSE · Last Trade: Apr 23rd, 2:57 AM EDT
Historical Prices For Greenfire Resources Ltd. Common Shares (GFR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2026 | 5.85 | 6.11 | 5.85 | 6.03 | 127,453 | 6.03 |
| 4/21/2026 | 5.79 | 5.95 | 5.78 | 5.91 | 107,743 | 5.91 |
| 4/20/2026 | 5.73 | 5.88 | 5.73 | 5.78 | 93,417 | 5.78 |
| 4/17/2026 | 6.13 | 6.13 | 5.69 | 5.69 | 246,595 | 5.69 |
| 4/16/2026 | 6.08 | 6.30 | 6.08 | 6.24 | 424,981 | 6.24 |
| 4/15/2026 | 6.11 | 6.28 | 6.09 | 6.09 | 293,957 | 6.09 |
| 4/14/2026 | 6.01 | 6.16 | 5.88 | 6.15 | 166,574 | 6.15 |
| 4/13/2026 | 6.08 | 6.20 | 6.00 | 6.07 | 207,067 | 6.07 |
| 4/10/2026 | 5.97 | 6.00 | 5.91 | 5.91 | 89,517 | 5.91 |
| 4/09/2026 | 6.03 | 6.12 | 5.88 | 5.91 | 103,769 | 5.91 |
| 4/08/2026 | 6.02 | 6.10 | 5.76 | 5.98 | 217,804 | 5.98 |
| 4/07/2026 | 6.32 | 6.40 | 6.17 | 6.28 | 501,421 | 6.28 |
| 4/06/2026 | 6.44 | 6.53 | 6.15 | 6.30 | 1,267,608 | 6.30 |
| 4/02/2026 | 6.35 | 6.49 | 6.18 | 6.30 | 251,672 | 6.30 |
| 4/01/2026 | 6.36 | 6.36 | 6.02 | 6.07 | 151,280 | 6.07 |
| 3/31/2026 | 6.47 | 6.60 | 6.15 | 6.32 | 299,804 | 6.32 |
| 3/30/2026 | 6.62 | 6.68 | 6.46 | 6.47 | 99,062 | 6.47 |
| 3/27/2026 | 6.36 | 6.65 | 6.36 | 6.58 | 316,413 | 6.58 |
| 3/26/2026 | 6.46 | 6.64 | 6.41 | 6.43 | 85,428 | 6.43 |
| 3/25/2026 | 6.34 | 6.63 | 6.34 | 6.45 | 50,274 | 6.45 |
| 3/24/2026 | 6.80 | 7.02 | 6.57 | 6.67 | 158,748 | 6.67 |
| 3/23/2026 | 6.85 | 6.90 | 6.62 | 6.81 | 209,675 | 6.81 |
| 3/20/2026 | 6.60 | 6.92 | 6.58 | 6.92 | 257,131 | 6.92 |
| 3/19/2026 | 6.37 | 6.69 | 6.22 | 6.60 | 269,285 | 6.60 |
| 3/18/2026 | 6.00 | 6.23 | 5.84 | 6.17 | 179,860 | 6.17 |
| 3/17/2026 | 6.08 | 6.08 | 5.81 | 5.95 | 127,869 | 5.95 |
| 3/16/2026 | 5.88 | 6.13 | 5.88 | 6.03 | 156,090 | 6.03 |
| 3/13/2026 | 6.21 | 6.30 | 5.53 | 5.99 | 417,449 | 5.99 |
| 3/12/2026 | 6.33 | 6.43 | 6.28 | 6.32 | 347,225 | 6.32 |
| 3/11/2026 | 6.10 | 6.40 | 6.10 | 6.27 | 169,146 | 6.27 |
| 3/10/2026 | 6.46 | 6.54 | 6.05 | 6.18 | 162,459 | 6.18 |
| 3/09/2026 | 6.80 | 6.93 | 6.48 | 6.57 | 83,712 | 6.57 |
| 3/06/2026 | 6.57 | 6.70 | 6.38 | 6.64 | 192,226 | 6.64 |
| 3/05/2026 | 6.15 | 6.50 | 6.08 | 6.37 | 265,889 | 6.37 |
| 3/04/2026 | 6.16 | 6.19 | 5.96 | 6.05 | 134,564 | 6.05 |
| 3/03/2026 | 6.00 | 6.17 | 5.90 | 6.16 | 428,890 | 6.16 |
| 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 |