Get the Stockscreener App
5.99
3.28%
0.19
After Hours:
5.99
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 October 05, 2026, is $5.99.
- 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 57.22% to $5.99 now.
- The 52-week high stock price for GFR is $7.16, representing a 19.53% increase from the current share price, occurred on August 12, 2026.
- The 52-week low stock price for GFR is $4.15, indicating a -30.72% decrease from the current share price, occurred on December 15, 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 |
|---|---|---|---|---|---|
| Oct 05, 2026 | $6.03 | $5.69 | $0.335 | 458,772.0 | +3.28% |
| Oct 02, 2026 | $5.81 | $5.43 | $0.38 | 625,835.0 | +3.76% |
| Oct 01, 2026 | $5.77 | $5.55 | $0.215 | 537,961.0 | -1.06% |
| Sep 30, 2026 | $5.76 | $5.63 | $0.13 | 391,722.0 | +0.18% |
| Sep 29, 2026 | $5.78 | $5.57 | $0.21 | 854,014.0 | -2.08% |
| Sep 28, 2026 | $6.01 | $5.75 | $0.2625 | 495,761.0 | -1.87% |
| Sep 25, 2026 | $6.13 | $5.86 | $0.275 | 665,211.0 | -5.02% |
| Sep 24, 2026 | $6.33 | $6.11 | $0.2248 | 1,037,714.0 | +1.64% |
| Sep 23, 2026 | $6.40 | $6.08 | $0.32 | 1,664,586.0 | -3.65% |
| Sep 22, 2026 | $6.39 | $6.23 | $0.16 | 1,680,089.0 | -2.62% |
| Sep 21, 2026 | $6.60 | $6.32 | $0.28 | 1,079,521.0 | -2.70% |
| Sep 18, 2026 | $6.73 | $6.57 | $0.165 | 1,292,014.0 | +0.00% |
| Sep 17, 2026 | $6.68 | $6.35 | $0.33 | 907,022.0 | +2.62% |
| Sep 16, 2026 | $6.96 | $6.45 | $0.51 | 2,485,501.0 | -6.35% |
| Sep 15, 2026 | $7.04 | $6.61 | $0.43 | 2,156,550.0 | +4.68% |
| Sep 14, 2026 | $6.72 | $6.50 | $0.22 | 1,657,937.0 | +1.53% |
| Sep 11, 2026 | $6.53 | $6.17 | $0.36 | 2,232,345.0 | +4.32% |
| Sep 10, 2026 | $6.54 | $6.21 | $0.325 | 3,511,066.0 | -2.19% |
| Sep 09, 2026 | $6.58 | $6.21 | $0.37 | 3,353,826.0 | +2.57% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $6.03 | $5.43 | $0.595 | 2,081,340.0 | +6.02% |
| Sep, 2026 | $7.04 | $5.57 | $1.47 | 31,934,028.0 | -8.28% |
| Aug, 2026 | $7.16 | $5.76 | $1.40 | 12,789,444.0 | -2.84% |
| Jul, 2026 | $6.78 | $5.44 | $1.34 | 4,087,431.0 | +12.21% |
| Jun, 2026 | $6.08 | $5.33 | $0.745 | 3,587,626.0 | +0.36% |
| May, 2026 | $6.79 | $5.54 | $1.25 | 3,941,069.0 | -16.34% |
| Apr, 2026 | $6.75 | $5.69 | $1.05 | 6,075,485.0 | +6.49% |
| 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% |
1.06%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):