Get the Stockscreener App
5.06
3.69%
0.18
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 31, 2025, is $5.06.
- 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 32.81% to $5.06 now.
- The 52-week high stock price for GFR is $7.95, representing a 57.11% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for GFR is $3.81, indicating a -24.70% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $5.10 | $4.95 | $0.15 | 66,173.0 | +3.69% |
| Oct 30, 2025 | $4.96 | $4.78 | $0.18 | 33,651.0 | +2.95% |
| Oct 29, 2025 | $4.83 | $4.67 | $0.16 | 48,014.0 | -1.25% |
| Oct 28, 2025 | $4.91 | $4.72 | $0.19 | 82,314.0 | -2.24% |
| Oct 27, 2025 | $5.10 | $4.88 | $0.22 | 18,026.0 | -0.81% |
| Oct 24, 2025 | $5.10 | $4.84 | $0.2557 | 102,621.0 | -1.39% |
| Oct 23, 2025 | $5.10 | $4.84 | $0.26 | 30,089.0 | +4.37% |
| Oct 22, 2025 | $4.99 | $4.59 | $0.40 | 44,629.0 | +2.78% |
| Oct 21, 2025 | $4.80 | $4.60 | $0.20 | 10,522.0 | -1.89% |
| Oct 20, 2025 | $4.77 | $4.50 | $0.27 | 42,666.0 | +6.00% |
| Oct 17, 2025 | $4.62 | $4.46 | $0.16 | 63,320.0 | -1.75% |
| Oct 16, 2025 | $4.71 | $4.57 | $0.14 | 16,190.0 | -0.65% |
| Oct 15, 2025 | $4.69 | $4.54 | $0.15 | 11,298.0 | +1.65% |
| Oct 14, 2025 | $4.62 | $4.51 | $0.11 | 30,428.0 | -1.84% |
| Oct 13, 2025 | $4.67 | $4.50 | $0.17 | 21,975.0 | +1.32% |
| Oct 10, 2025 | $4.72 | $4.49 | $0.23 | 98,993.0 | -1.72% |
| Oct 09, 2025 | $4.87 | $4.63 | $0.2401 | 51,912.0 | -1.69% |
| Oct 08, 2025 | $4.78 | $4.66 | $0.1212 | 43,413.0 | +0.00% |
| Oct 07, 2025 | $4.81 | $4.65 | $0.1611 | 11,492.0 | -1.87% |
| Oct 06, 2025 | $5.07 | $4.75 | $0.32 | 29,095.0 | +1.48% |
| Oct 03, 2025 | $4.86 | $4.55 | $0.31 | 50,514.0 | +3.72% |
| Oct 02, 2025 | $4.74 | $4.54 | $0.20 | 31,727.0 | -2.97% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $5.10 | $4.46 | $0.64 | 1,030,003.0 | +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% |
Greenfire Resources Ltd Stock (GFR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.14 | $4.72 | $1.42 | 261,711.0 | -18.18% |
| Nov, 2023 | $6.60 | $5.53 | $1.07 | 1,388,680.0 | -1.98% |
| Oct, 2023 | $6.47 | $4.75 | $1.72 | 4,503,566.0 | +22.42% |
| Sep, 2023 | $7.26 | $4.80 | $2.46 | 1,528,995.0 | +0.00% |
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):