Greenfire Resources Ltd. Common Shares (GFR)
6.0750
+0.0550 (0.91%)
NYSE· Last Trade: Jul 14th, 9:52 AM EDT
Historical Prices For Greenfire Resources Ltd. Common Shares (GFR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 5.65 | 6.13 | 5.62 | 6.02 | 219,634 | 6.02 |
| 7/10/2026 | 5.68 | 5.68 | 5.52 | 5.57 | 51,781 | 5.57 |
| 7/09/2026 | 5.74 | 5.74 | 5.56 | 5.65 | 309,364 | 5.65 |
| 7/08/2026 | 5.62 | 5.79 | 5.61 | 5.74 | 106,501 | 5.74 |
| 7/07/2026 | 5.47 | 5.62 | 5.47 | 5.54 | 98,443 | 5.54 |
| 7/06/2026 | 5.54 | 5.67 | 5.44 | 5.46 | 96,952 | 5.46 |
| 7/02/2026 | 5.60 | 5.65 | 5.45 | 5.54 | 70,618 | 5.54 |
| 7/01/2026 | 5.64 | 5.69 | 5.56 | 5.61 | 68,067 | 5.61 |
| 6/30/2026 | 5.72 | 5.80 | 5.60 | 5.65 | 80,625 | 5.65 |
| 6/29/2026 | 5.68 | 5.76 | 5.61 | 5.74 | 133,877 | 5.74 |
| 6/26/2026 | 5.65 | 5.69 | 5.53 | 5.65 | 135,230 | 5.65 |
| 6/25/2026 | 5.36 | 5.71 | 5.36 | 5.65 | 383,092 | 5.65 |
| 6/24/2026 | 5.51 | 5.60 | 5.37 | 5.45 | 228,804 | 5.45 |
| 6/23/2026 | 5.57 | 5.62 | 5.43 | 5.60 | 250,724 | 5.60 |
| 6/22/2026 | 5.35 | 5.63 | 5.35 | 5.49 | 171,238 | 5.49 |
| 6/18/2026 | 5.53 | 5.53 | 5.33 | 5.49 | 462,596 | 5.49 |
| 6/17/2026 | 5.53 | 5.64 | 5.44 | 5.52 | 217,136 | 5.52 |
| 6/16/2026 | 5.62 | 5.71 | 5.45 | 5.55 | 115,450 | 5.55 |
| 6/15/2026 | 5.63 | 5.63 | 5.40 | 5.59 | 136,571 | 5.59 |
| 6/12/2026 | 5.79 | 5.94 | 5.68 | 5.76 | 78,314 | 5.76 |
| 6/11/2026 | 5.80 | 5.92 | 5.75 | 5.80 | 123,176 | 5.80 |
| 6/10/2026 | 5.62 | 5.83 | 5.60 | 5.79 | 105,648 | 5.79 |
| 6/09/2026 | 5.71 | 5.83 | 5.56 | 5.65 | 169,330 | 5.65 |
| 6/08/2026 | 5.71 | 5.87 | 5.70 | 5.80 | 105,071 | 5.80 |
| 6/05/2026 | 6.06 | 6.06 | 5.63 | 5.66 | 169,394 | 5.66 |
| 6/04/2026 | 5.87 | 6.04 | 5.74 | 5.98 | 118,944 | 5.98 |
| 6/03/2026 | 5.92 | 6.08 | 5.90 | 5.94 | 140,107 | 5.94 |
| 6/02/2026 | 5.79 | 5.92 | 5.79 | 5.89 | 64,289 | 5.89 |
| 6/01/2026 | 5.72 | 5.94 | 5.72 | 5.83 | 248,038 | 5.83 |
| 5/29/2026 | 5.71 | 5.74 | 5.59 | 5.63 | 366,457 | 5.63 |
| 5/28/2026 | 5.74 | 5.85 | 5.70 | 5.79 | 156,264 | 5.79 |
| 5/27/2026 | 5.66 | 5.83 | 5.62 | 5.68 | 249,095 | 5.68 |
| 5/26/2026 | 6.00 | 6.06 | 5.72 | 5.81 | 191,638 | 5.81 |
| 5/22/2026 | 5.94 | 6.14 | 5.94 | 6.02 | 99,508 | 6.02 |
| 5/21/2026 | 6.21 | 6.23 | 5.94 | 5.95 | 141,737 | 5.95 |
| 5/20/2026 | 6.19 | 6.38 | 6.10 | 6.13 | 185,685 | 6.13 |
| 5/19/2026 | 6.31 | 6.37 | 6.20 | 6.28 | 87,922 | 6.28 |
| 5/18/2026 | 6.08 | 6.40 | 6.08 | 6.30 | 98,079 | 6.30 |
| 5/15/2026 | 5.96 | 6.21 | 5.80 | 6.17 | 89,976 | 6.17 |
| 5/14/2026 | 5.84 | 6.08 | 5.84 | 6.01 | 110,599 | 6.01 |
| 5/13/2026 | 6.05 | 6.14 | 5.91 | 5.93 | 103,566 | 5.93 |
| 5/12/2026 | 5.88 | 6.13 | 5.85 | 6.10 | 317,163 | 6.10 |
| 5/11/2026 | 5.85 | 5.94 | 5.75 | 5.82 | 110,857 | 5.82 |
| 5/08/2026 | 5.78 | 5.85 | 5.55 | 5.78 | 179,880 | 5.78 |
| 5/07/2026 | 5.74 | 5.75 | 5.54 | 5.65 | 148,189 | 5.65 |
| 5/06/2026 | 6.35 | 6.37 | 5.75 | 5.85 | 388,540 | 5.85 |
| 5/05/2026 | 6.55 | 6.67 | 6.36 | 6.65 | 227,165 | 6.65 |
| 5/04/2026 | 6.57 | 6.64 | 6.46 | 6.49 | 357,382 | 6.49 |
| 5/01/2026 | 6.70 | 6.79 | 6.39 | 6.50 | 383,300 | 6.50 |
| 4/30/2026 | 6.59 | 6.75 | 6.50 | 6.73 | 292,589 | 6.73 |
| 4/29/2026 | 6.24 | 6.65 | 6.18 | 6.57 | 1,170,768 | 6.57 |
| 4/28/2026 | 6.25 | 6.34 | 6.19 | 6.20 | 189,308 | 6.20 |
| 4/27/2026 | 5.90 | 6.28 | 5.90 | 6.23 | 118,282 | 6.23 |
| 4/24/2026 | 6.03 | 6.14 | 5.84 | 6.10 | 84,737 | 6.10 |
| 4/23/2026 | 6.03 | 6.05 | 5.92 | 5.98 | 80,182 | 5.98 |
| 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 |