Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
5.11
+0.16 (3.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.98 | 5.35 | 4.94 | 5.11 | 5.11 | 3.23% | 294,731 |
| Dec 4, 2025 | 4.87 | 4.95 | 4.85 | 4.95 | 4.95 | 0.81% | 101,180 |
| Dec 3, 2025 | 4.70 | 4.92 | 4.67 | 4.91 | 4.91 | 3.81% | 273,898 |
| Dec 2, 2025 | 4.67 | 4.74 | 4.60 | 4.73 | 4.73 | 1.28% | 64,551 |
| Dec 1, 2025 | 4.65 | 4.84 | 4.64 | 4.67 | 4.67 | 2.19% | 202,422 |
| Nov 28, 2025 | 4.58 | 4.67 | 4.39 | 4.57 | 4.57 | -3.18% | 189,698 |
| Nov 26, 2025 | 5.10 | 5.19 | 4.62 | 4.72 | 4.72 | -8.17% | 151,551 |
| Nov 25, 2025 | 5.16 | 5.20 | 5.02 | 5.14 | 5.14 | -0.39% | 585,686 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.05 | 5.16 | 5.16 | -0.39% | 21,549 |
| Nov 21, 2025 | 5.30 | 5.32 | 5.00 | 5.18 | 5.18 | -3.36% | 119,708 |
| Nov 20, 2025 | 5.05 | 5.51 | 5.01 | 5.36 | 5.36 | 5.51% | 313,360 |
| Nov 19, 2025 | 5.00 | 5.09 | 4.84 | 5.08 | 5.08 | 1.80% | 59,535 |
| Nov 18, 2025 | 4.90 | 5.04 | 4.82 | 4.99 | 4.99 | 2.46% | 90,124 |
| Nov 17, 2025 | 5.07 | 5.13 | 4.80 | 4.87 | 4.87 | -5.62% | 176,360 |
| Nov 14, 2025 | 4.86 | 5.20 | 4.76 | 5.16 | 5.16 | 6.17% | 1,008,636 |
| Nov 13, 2025 | 5.05 | 5.09 | 4.81 | 4.86 | 4.86 | -2.99% | 73,476 |
| Nov 12, 2025 | 4.73 | 5.01 | 4.71 | 5.01 | 5.01 | 5.92% | 596,774 |
| Nov 11, 2025 | 4.67 | 4.81 | 4.63 | 4.73 | 4.73 | 2.83% | 34,890 |
| Nov 10, 2025 | 4.73 | 4.73 | 4.49 | 4.60 | 4.60 | 0.44% | 140,569 |
| Nov 7, 2025 | 4.36 | 4.62 | 4.26 | 4.58 | 4.58 | 4.45% | 70,136 |
| Nov 6, 2025 | 4.40 | 4.46 | 4.30 | 4.39 | 4.39 | -0.11% | 75,824 |
| Nov 5, 2025 | 4.44 | 4.57 | 4.33 | 4.39 | 4.39 | -1.79% | 150,612 |
| Nov 4, 2025 | 4.78 | 4.78 | 4.36 | 4.47 | 4.47 | -6.88% | 230,001 |
| Nov 3, 2025 | 5.08 | 5.08 | 4.79 | 4.80 | 4.80 | -5.14% | 11,443 |
| Oct 31, 2025 | 4.95 | 5.10 | 4.95 | 5.06 | 5.06 | 3.69% | 66,173 |
| Oct 30, 2025 | 4.80 | 4.96 | 4.78 | 4.88 | 4.88 | 2.95% | 33,651 |
| Oct 29, 2025 | 4.80 | 4.83 | 4.67 | 4.74 | 4.74 | -1.25% | 48,014 |
| Oct 28, 2025 | 4.88 | 4.91 | 4.72 | 4.80 | 4.80 | -2.24% | 82,314 |
| Oct 27, 2025 | 4.96 | 5.10 | 4.88 | 4.91 | 4.91 | -0.81% | 18,026 |
| Oct 24, 2025 | 5.10 | 5.10 | 4.84 | 4.95 | 4.95 | -1.39% | 102,621 |
| Oct 23, 2025 | 4.84 | 5.10 | 4.84 | 5.02 | 5.02 | 4.37% | 30,250 |
| Oct 22, 2025 | 4.66 | 4.99 | 4.59 | 4.81 | 4.81 | 2.78% | 44,629 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | -1.89% | 10,522 |
| Oct 20, 2025 | 4.50 | 4.77 | 4.50 | 4.77 | 4.77 | 6.00% | 42,666 |
| Oct 17, 2025 | 4.62 | 4.62 | 4.46 | 4.50 | 4.50 | -1.75% | 63,320 |
| Oct 16, 2025 | 4.67 | 4.71 | 4.57 | 4.58 | 4.58 | -0.65% | 28,018 |
| Oct 15, 2025 | 4.54 | 4.69 | 4.54 | 4.61 | 4.61 | 1.65% | 11,298 |
| Oct 14, 2025 | 4.52 | 4.62 | 4.51 | 4.54 | 4.54 | -1.84% | 30,428 |
| Oct 13, 2025 | 4.61 | 4.67 | 4.50 | 4.62 | 4.62 | 1.32% | 21,976 |
| Oct 10, 2025 | 4.56 | 4.72 | 4.49 | 4.56 | 4.56 | -1.72% | 98,993 |
| Oct 9, 2025 | 4.71 | 4.87 | 4.63 | 4.64 | 4.64 | -1.69% | 51,912 |
| Oct 8, 2025 | 4.72 | 4.78 | 4.66 | 4.72 | 4.72 | - | 43,413 |
| Oct 7, 2025 | 4.81 | 4.81 | 4.65 | 4.72 | 4.72 | -1.87% | 11,492 |
| Oct 6, 2025 | 4.84 | 5.07 | 4.75 | 4.81 | 4.81 | 1.48% | 34,722 |
| Oct 3, 2025 | 4.55 | 4.86 | 4.55 | 4.74 | 4.74 | 3.72% | 50,514 |
| Oct 2, 2025 | 4.74 | 4.74 | 4.54 | 4.57 | 4.57 | -2.97% | 31,823 |
| Oct 1, 2025 | 4.61 | 4.74 | 4.61 | 4.71 | 4.71 | 1.95% | 24,768 |
| Sep 30, 2025 | 4.76 | 4.78 | 4.62 | 4.62 | 4.62 | -2.74% | 26,884 |
| Sep 29, 2025 | 4.86 | 4.87 | 4.74 | 4.75 | 4.75 | -2.46% | 6,950 |
| Sep 26, 2025 | 4.82 | 5.07 | 4.78 | 4.87 | 4.87 | 0.62% | 33,394 |