Greenfire Resources Ltd. (GFR) Historical Stock Data
4.72 ↑0.21 (4.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFR is up 0.36% a day on average. There have been 14 days where Greenfire Resources Ltd. closed green and 16 days where GFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.41 | 4.72 | ↑$0.31 (7.03%) | 4.40 | 4.80 | 178.95K |
| 2025-12-17 | 4.30 | 4.51 | ↑$0.21 (4.88%) | 4.30 | 4.57 | 142.02K |
| 2025-12-16 | 4.44 | 4.33 | ↓$0.11 (-2.48%) | 4.28 | 4.51 | 189.60K |
| 2025-12-15 | 4.51 | 4.38 | ↓$0.13 (-2.88%) | 4.15 | 4.56 | 847.31K |
| 2025-12-12 | 4.61 | 4.50 | ↓$0.11 (-2.39%) | 4.47 | 4.68 | 135.36K |
| 2025-12-11 | 4.71 | 4.63 | ↓$0.08 (-1.70%) | 4.59 | 4.71 | 110.60K |
| 2025-12-10 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.67 | 4.83 | 103.07K |
| 2025-12-09 | 4.84 | 4.77 | ↓$0.07 (-1.45%) | 4.70 | 4.94 | 183.47K |
| 2025-12-08 | 5.12 | 4.92 | ↓$0.20 (-3.91%) | 4.88 | 5.12 | 106.90K |
| 2025-12-05 | 4.98 | 5.11 | ↑$0.13 (2.61%) | 4.94 | 5.35 | 295.43K |
| 2025-12-04 | 4.87 | 4.95 | ↑$0.08 (1.64%) | 4.85 | 4.95 | 101.20K |
| 2025-12-03 | 4.70 | 4.91 | ↑$0.21 (4.47%) | 4.67 | 4.92 | 273.90K |
| 2025-12-02 | 4.67 | 4.73 | ↑$0.06 (1.28%) | 4.60 | 4.74 | 64.55K |
| 2025-12-01 | 4.65 | 4.67 | ↑$0.02 (0.43%) | 4.64 | 4.84 | 202.45K |
| 2025-11-28 | 4.58 | 4.57 | ↓$0.01 (-0.22%) | 4.39 | 4.67 | 189.70K |
| 2025-11-26 | 5.10 | 4.72 | ↓$0.38 (-7.45%) | 4.62 | 5.19 | 151.55K |
| 2025-11-25 | 5.16 | 5.14 | ↓$0.02 (-0.39%) | 5.02 | 5.20 | 585.69K |
| 2025-11-24 | 5.25 | 5.16 | ↓$0.09 (-1.71%) | 5.05 | 5.25 | 21.55K |
| 2025-11-21 | 5.30 | 5.18 | ↓$0.12 (-2.26%) | 5.00 | 5.32 | 119.71K |
| 2025-11-20 | 5.05 | 5.36 | ↑$0.31 (6.14%) | 5.01 | 5.51 | 313.36K |
| 2025-11-19 | 5.00 | 5.08 | ↑$0.08 (1.60%) | 4.84 | 5.09 | 59.54K |
| 2025-11-18 | 4.90 | 4.99 | ↑$0.09 (1.84%) | 4.82 | 5.04 | 90.12K |
| 2025-11-17 | 5.07 | 4.87 | ↓$0.20 (-3.94%) | 4.80 | 5.13 | 176.36K |
| 2025-11-14 | 4.86 | 5.16 | ↑$0.30 (6.17%) | 4.76 | 5.20 | 1M |
| 2025-11-13 | 5.05 | 4.86 | ↓$0.19 (-3.76%) | 4.81 | 5.09 | 73.48K |
| 2025-11-12 | 4.73 | 5.01 | ↑$0.28 (5.92%) | 4.71 | 5.01 | 596.77K |
| 2025-11-11 | 4.67 | 4.73 | ↑$0.06 (1.28%) | 4.63 | 4.81 | 34.89K |
| 2025-11-10 | 4.73 | 4.60 | ↓$0.13 (-2.75%) | 4.49 | 4.73 | 140.57K |
| 2025-11-07 | 4.36 | 4.58 | ↑$0.22 (5.05%) | 4.26 | 4.62 | 70.14K |
| 2025-11-06 | 4.40 | 4.39 | ↓$0.02 (-0.34%) | 4.30 | 4.46 | 75.82K |
Create an account or log in to view more rows.
$GFR Who’s still buying calls?
$GFR Free money indeed??
$GFR HODLing
and buying more when I can.
$GFR How can this stock move so little? Damn
$GFR Spike it!
$GFR HODL
$GFR holy fuck
$GFR gimme gimme
$GFR Fake dip news.
$GFR what happens?