Get the Stockscreener App
6.21
2.05%
0.11
Greenfire Resources Ltd Stock (GFR) Price History
The historical daily chart and data for Greenfire Resources Ltd stock (GFR), show that the latest closing stock price as of April 27, 2026, is $6.21.
- Greenfire Resources Ltd all-time high stock price is $8.1599, occurred on October 14, 2024.
- The lowest Greenfire Resources Ltd stock price recorded was $3.81 on May 07, 2025. Since then, Greenfire Resources Ltd's stock price has risen over 62.99% to $6.21 now.
- The 52-week high stock price for GFR is $7.02, representing a 13.04% increase from the current share price, occurred on March 24, 2026.
- The 52-week low stock price for GFR is $3.81, indicating a -38.65% decrease from the current share price, occurred on May 07, 2025.
The table below shows more information about GFR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 27, 2026 | $6.28 | $5.90 | $0.38 | 34,125.0 | +1.80% |
| Apr 24, 2026 | $6.14 | $5.84 | $0.30 | 80,162.0 | +2.01% |
| Apr 23, 2026 | $6.05 | $5.92 | $0.13 | 78,282.0 | -0.83% |
| Apr 22, 2026 | $6.11 | $5.85 | $0.26 | 127,383.0 | +2.03% |
| Apr 21, 2026 | $5.95 | $5.78 | $0.17 | 107,738.0 | +2.25% |
| Apr 20, 2026 | $5.88 | $5.73 | $0.1538 | 93,016.0 | +1.58% |
| Apr 17, 2026 | $6.13 | $5.69 | $0.44 | 243,734.0 | -8.81% |
| Apr 16, 2026 | $6.30 | $6.08 | $0.22 | 424,981.0 | +2.46% |
| Apr 15, 2026 | $6.28 | $6.09 | $0.19 | 293,956.0 | -0.98% |
| Apr 14, 2026 | $6.16 | $5.88 | $0.2793 | 157,442.0 | +1.32% |
| Apr 13, 2026 | $6.20 | $6.00 | $0.20 | 195,746.0 | +2.71% |
| Apr 10, 2026 | $6.00 | $5.91 | $0.085 | 89,516.0 | +0.00% |
| Apr 09, 2026 | $6.12 | $5.88 | $0.235 | 103,768.0 | -1.17% |
| Apr 08, 2026 | $6.10 | $5.76 | $0.34 | 216,303.0 | -4.78% |
| Apr 07, 2026 | $6.40 | $6.17 | $0.23 | 497,012.0 | -0.32% |
| Apr 06, 2026 | $6.53 | $6.15 | $0.38 | 1,251,898.0 | +0.00% |
| Apr 02, 2026 | $6.49 | $6.18 | $0.31 | 242,438.0 | +3.79% |
| Apr 01, 2026 | $6.36 | $6.02 | $0.3437 | 141,879.0 | -3.96% |
| Mar 31, 2026 | $6.60 | $6.15 | $0.45 | 288,904.0 | -2.32% |
| Mar 30, 2026 | $6.68 | $6.46 | $0.22 | 94,515.0 | -1.67% |
Greenfire Resources Ltd Stock (GFR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Greenfire Resources Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greenfire Resources Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Greenfire Resources Ltd Stock (GFR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $6.53 | $5.69 | $0.84 | 4,379,379.0 | -1.74% |
| Mar, 2026 | $7.02 | $5.53 | $1.49 | 4,462,038.0 | +6.40% |
| Feb, 2026 | $6.18 | $5.10 | $1.08 | 861,767.0 | +8.99% |
| Jan, 2026 | $5.73 | $4.37 | $1.36 | 2,547,626.0 | +14.50% |
Greenfire Resources Ltd Stock (GFR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.35 | $4.15 | $1.20 | 4,223,933.0 | +3.94% |
| Nov, 2025 | $5.51 | $4.26 | $1.25 | 4,095,562.0 | -9.68% |
| Oct, 2025 | $5.10 | $4.46 | $0.64 | 963,830.0 | +9.52% |
| Sep, 2025 | $5.50 | $4.62 | $0.88 | 919,435.0 | -10.47% |
| Aug, 2025 | $5.27 | $4.14 | $1.13 | 827,169.0 | +11.93% |
| Jul, 2025 | $4.73 | $4.10 | $0.63 | 903,891.0 | +3.36% |
| Jun, 2025 | $5.17 | $4.21 | $0.96 | 1,060,732.0 | +6.44% |
| May, 2025 | $4.85 | $3.81 | $1.04 | 2,134,587.0 | -10.09% |
| Apr, 2025 | $6.12 | $4.36 | $1.75 | 2,113,196.0 | -20.61% |
| Mar, 2025 | $6.04 | $4.82 | $1.22 | 2,213,686.0 | -1.34% |
| Feb, 2025 | $6.67 | $5.89 | $0.78 | 1,215,987.0 | -6.74% |
| Jan, 2025 | $7.38 | $6.38 | $0.995 | 1,385,953.0 | -9.63% |
Greenfire Resources Ltd Stock (GFR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.37 | $5.97 | $1.40 | 2,075,884.0 | -4.25% |
| Nov, 2024 | $7.95 | $6.80 | $1.15 | 2,385,265.0 | +2.82% |
| Oct, 2024 | $8.16 | $6.90 | $1.26 | 3,213,404.0 | -4.70% |
| Sep, 2024 | $7.85 | $5.96 | $1.89 | 3,546,968.0 | +0.81% |
| Aug, 2024 | $7.49 | $6.14 | $1.35 | 1,409,814.0 | +5.72% |
| Jul, 2024 | $8.03 | $6.76 | $1.27 | 2,574,833.0 | +3.56% |
| Jun, 2024 | $6.75 | $5.65 | $1.10 | 866,150.0 | +12.31% |
| May, 2024 | $6.23 | $5.68 | $0.5465 | 899,745.0 | +3.80% |
| Apr, 2024 | $6.57 | $5.50 | $1.07 | 645,615.0 | -3.10% |
| Mar, 2024 | $6.26 | $4.71 | $1.55 | 784,907.0 | +18.55% |
| Feb, 2024 | $5.97 | $4.68 | $1.29 | 333,021.0 | -10.00% |
| Jan, 2024 | $6.28 | $5.09 | $1.19 | 108,056.0 | +15.23% |
0.89%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):