Greenfire Resources Ltd. (GFR) Historical Stock Data
4.38 ↑0.02 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFR is down -0.32% a day on average. There have been 16 days where Greenfire Resources Ltd. closed green and 14 days where GFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 4.31 | 4.38 | ↑$0.07 (1.62%) | 4.31 | 4.41 | 24.50K |
| 2025-07-10 | 4.41 | 4.36 | ↓$0.05 (-1.13%) | 4.30 | 4.46 | 46.51K |
| 2025-07-09 | 4.43 | 4.44 | ↑$0.01 (0.23%) | 4.40 | 4.48 | 16.20K |
| 2025-07-08 | 4.35 | 4.43 | ↑$0.08 (1.84%) | 4.35 | 4.55 | 49.60K |
| 2025-07-07 | 4.56 | 4.38 | ↓$0.18 (-3.95%) | 4.30 | 4.58 | 75.88K |
| 2025-07-03 | 4.67 | 4.56 | ↓$0.11 (-2.36%) | 4.50 | 4.68 | 36.97K |
| 2025-07-02 | 4.56 | 4.64 | ↑$0.08 (1.75%) | 4.50 | 4.64 | 69.83K |
| 2025-07-01 | 4.44 | 4.47 | ↑$0.03 (0.68%) | 4.30 | 4.50 | 69.52K |
| 2025-06-30 | 4.60 | 4.46 | ↓$0.14 (-3.04%) | 4.42 | 4.60 | 77.78K |
| 2025-06-27 | 4.64 | 4.55 | ↓$0.09 (-1.94%) | 4.43 | 4.64 | 54.23K |
| 2025-06-26 | 4.44 | 4.57 | ↑$0.13 (2.93%) | 4.42 | 4.62 | 20.61K |
| 2025-06-25 | 4.59 | 4.45 | ↓$0.14 (-3.05%) | 4.45 | 4.63 | 65.26K |
| 2025-06-24 | 4.79 | 4.59 | ↓$0.20 (-4.18%) | 4.55 | 4.79 | 38.81K |
| 2025-06-23 | 4.89 | 4.81 | ↓$0.08 (-1.64%) | 4.64 | 5.10 | 57.26K |
| 2025-06-20 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.87 | 4.97 | 43.05K |
| 2025-06-18 | 4.89 | 4.94 | ↑$0.05 (1.02%) | 4.76 | 4.99 | 25.56K |
| 2025-06-17 | 5.10 | 4.96 | ↓$0.14 (-2.75%) | 4.92 | 5.12 | 26.65K |
| 2025-06-16 | 5.17 | 5.06 | ↓$0.11 (-2.13%) | 4.98 | 5.17 | 47.15K |
| 2025-06-13 | 5.00 | 5.12 | ↑$0.12 (2.40%) | 4.88 | 5.14 | 53.67K |
| 2025-06-12 | 4.90 | 4.82 | ↓$0.08 (-1.63%) | 4.77 | 4.95 | 32.87K |
| 2025-06-11 | 4.62 | 4.82 | ↑$0.20 (4.33%) | 4.62 | 4.84 | 178.29K |
| 2025-06-10 | 4.52 | 4.59 | ↑$0.07 (1.55%) | 4.52 | 4.69 | 24.74K |
| 2025-06-09 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.49 | 4.56 | 83.71K |
| 2025-06-06 | 4.47 | 4.54 | ↑$0.07 (1.57%) | 4.47 | 4.56 | 46.33K |
| 2025-06-05 | 4.37 | 4.38 | ↑$0.01 (0.23%) | 4.33 | 4.44 | 32.89K |
| 2025-06-04 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.31 | 4.53 | 48.89K |
| 2025-06-03 | 4.32 | 4.39 | ↑$0.07 (1.62%) | 4.32 | 4.45 | 49.80K |
| 2025-06-02 | 4.30 | 4.34 | ↑$0.04 (0.93%) | 4.21 | 4.43 | 53.89K |
| 2025-05-30 | 4.28 | 4.19 | ↓$0.09 (-2.10%) | 4.18 | 4.34 | 30.58K |
| 2025-05-29 | 4.41 | 4.32 | ↓$0.09 (-2.04%) | 4.13 | 4.52 | 37.60K |
Create an account or log in to view more rows.
$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?
$GFR coming now
$GFR I like it
$GFR Burn burn burn