Get the Stockscreener App
6.17
2.66%
0.16
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 May 15, 2026, is $6.17.
- 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 61.94% to $6.17 now.
- The 52-week high stock price for GFR is $7.02, representing a 13.78% increase from the current share price, occurred on March 24, 2026.
- The 52-week low stock price for GFR is $4.10, indicating a -33.55% decrease from the current share price, occurred on July 14, 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 |
|---|---|---|---|---|---|
| May 15, 2026 | $6.21 | $5.80 | $0.415 | 88,651.0 | +2.66% |
| May 14, 2026 | $6.08 | $5.84 | $0.241 | 109,793.0 | +1.35% |
| May 13, 2026 | $6.14 | $5.91 | $0.23 | 102,465.0 | -2.79% |
| May 12, 2026 | $6.12 | $5.85 | $0.275 | 314,755.0 | +4.81% |
| May 11, 2026 | $5.94 | $5.75 | $0.1899 | 110,541.0 | +0.69% |
| May 08, 2026 | $5.85 | $5.55 | $0.30 | 159,733.0 | +2.30% |
| May 07, 2026 | $5.75 | $5.54 | $0.21 | 148,189.0 | -3.42% |
| May 06, 2026 | $6.37 | $5.75 | $0.62 | 387,490.0 | -12.03% |
| May 05, 2026 | $6.67 | $6.36 | $0.305 | 221,564.0 | +2.47% |
| May 04, 2026 | $6.64 | $6.46 | $0.18 | 352,081.0 | -0.15% |
| May 01, 2026 | $6.79 | $6.39 | $0.40 | 382,633.0 | -3.42% |
| Apr 30, 2026 | $6.75 | $6.50 | $0.245 | 286,074.0 | +2.44% |
| Apr 29, 2026 | $6.65 | $6.18 | $0.47 | 1,143,967.0 | +5.97% |
| Apr 28, 2026 | $6.34 | $6.19 | $0.15 | 184,067.0 | -0.48% |
| Apr 27, 2026 | $6.28 | $5.90 | $0.38 | 116,123.0 | +2.13% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $6.79 | $5.54 | $1.25 | 2,466,546.0 | -8.32% |
| 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% |
0.01%
2.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):