Greenfire Resources Ltd. (GFR)
NYSE: GFR
· Real-Time Price · USD
4.60
0.04 (0.88%)
At close: Aug 14, 2025, 3:59 PM
4.54
-1.30%
After-hours: Aug 14, 2025, 05:54 PM EDT
GFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.62 | 4.69 | 4.43 | 4.54 | n/a | -0.44% | 11,224 |
| Aug 13, 2025 | 4.37 | 4.63 | 4.37 | 4.56 | 4.56 | 4.59% | 8,331 |
| Aug 12, 2025 | 4.36 | 4.46 | 4.32 | 4.36 | 4.36 | 0.93% | 29,400 |
| Aug 11, 2025 | 4.39 | 4.48 | 4.32 | 4.32 | 4.32 | -1.82% | 11,543 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.27 | 4.40 | 4.40 | -0.45% | 15,449 |
| Aug 7, 2025 | 4.52 | 4.73 | 4.42 | 4.42 | 4.42 | -2.64% | 33,810 |
| Aug 6, 2025 | 4.54 | 4.66 | 4.53 | 4.54 | 4.54 | 0.22% | 11,846 |
| Aug 5, 2025 | 4.46 | 4.57 | 4.42 | 4.53 | 4.53 | 0.44% | 19,035 |
| Aug 4, 2025 | 4.49 | 4.59 | 4.44 | 4.51 | 4.51 | -1.31% | 17,700 |
| Aug 1, 2025 | 4.48 | 4.60 | 4.43 | 4.57 | 4.57 | -0.87% | 14,100 |
| Jul 31, 2025 | 4.56 | 4.66 | 4.49 | 4.61 | 4.61 | 0.88% | 35,600 |
| Jul 30, 2025 | 4.65 | 4.71 | 4.49 | 4.57 | 4.57 | -2.97% | 12,200 |
| Jul 29, 2025 | 4.73 | 4.73 | 4.50 | 4.71 | 4.71 | 1.29% | 30,100 |
| Jul 28, 2025 | 4.62 | 4.69 | 4.36 | 4.65 | 4.65 | 1.53% | 19,218 |
| Jul 25, 2025 | 4.65 | 4.65 | 4.45 | 4.58 | 4.58 | -0.43% | 27,133 |
| Jul 24, 2025 | 4.52 | 4.67 | 4.33 | 4.60 | 4.60 | 0.44% | 41,820 |
| Jul 23, 2025 | 4.44 | 4.58 | 4.41 | 4.58 | 4.58 | 3.85% | 24,900 |
| Jul 22, 2025 | 4.37 | 4.43 | 4.26 | 4.41 | 4.41 | 1.15% | 22,300 |
| Jul 21, 2025 | 4.43 | 4.51 | 4.29 | 4.36 | 4.36 | -0.91% | 31,500 |
| Jul 18, 2025 | 4.33 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 85,000 |