Greenfire Resources Ltd. (GFR)
NYSE: GFR
· Real-Time Price · USD
4.79
0.02 (0.42%)
At close: Sep 11, 2025, 3:59 PM
4.73
-1.31%
After-hours: Sep 11, 2025, 06:19 PM EDT
GFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.82 | 4.82 | 4.68 | 4.77 | 4.77 | -1.04% | 41,260 |
| Sep 9, 2025 | 5.00 | 5.15 | 4.82 | 4.82 | 4.82 | -3.21% | 21,200 |
| Sep 8, 2025 | 5.06 | 5.12 | 4.95 | 4.98 | 4.98 | -2.16% | 4,700 |
| Sep 5, 2025 | 5.20 | 5.33 | 5.01 | 5.09 | 5.09 | -3.05% | 18,300 |
| Sep 4, 2025 | 5.26 | 5.31 | 5.19 | 5.25 | 5.25 | 0.38% | 16,200 |
| Sep 3, 2025 | 5.32 | 5.40 | 5.04 | 5.23 | 5.23 | -2.24% | 22,103 |
| Sep 2, 2025 | 5.19 | 5.50 | 5.19 | 5.35 | 5.35 | 3.68% | 165,800 |
| Aug 29, 2025 | 5.13 | 5.27 | 5.10 | 5.16 | 5.16 | 1.18% | 126,500 |
| Aug 28, 2025 | 5.00 | 5.12 | 4.94 | 5.10 | 5.10 | 2.00% | 93,500 |
| Aug 27, 2025 | 4.86 | 5.04 | 4.83 | 5.00 | 5.00 | 2.25% | 142,400 |
| Aug 26, 2025 | 4.72 | 5.00 | 4.71 | 4.89 | 4.89 | 2.95% | 46,300 |
| Aug 25, 2025 | 4.87 | 4.99 | 4.70 | 4.75 | 4.75 | -2.06% | 15,700 |
| Aug 22, 2025 | 4.37 | 5.01 | 4.37 | 4.85 | 4.85 | 8.26% | 87,411 |
| Aug 21, 2025 | 4.41 | 4.64 | 4.34 | 4.48 | 4.48 | 3.94% | 68,239 |
| Aug 20, 2025 | 4.36 | 4.36 | 4.14 | 4.31 | 4.31 | -2.71% | 61,818 |
| Aug 19, 2025 | 4.67 | 4.67 | 4.38 | 4.43 | 4.43 | -3.49% | 19,300 |
| Aug 18, 2025 | 4.48 | 4.64 | 4.46 | 4.59 | 4.59 | 1.10% | 10,616 |
| Aug 15, 2025 | 4.51 | 4.60 | 4.51 | 4.54 | 4.54 | 0.00% | 10,527 |
| Aug 14, 2025 | 4.62 | 4.69 | 4.43 | 4.54 | 4.54 | -0.44% | 11,224 |
| Aug 13, 2025 | 4.37 | 4.63 | 4.37 | 4.56 | 4.56 | 4.59% | 8,331 |