Greenfire Resources Ltd. (GFR)
NYSE: GFR
· Real-Time Price · USD
4.78
0.21 (4.60%)
At close: Oct 03, 2025, 3:59 PM
4.74
-0.84%
After-hours: Oct 03, 2025, 04:04 PM EDT
GFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.55 | 4.86 | 4.55 | 4.74 | 4.74 | 3.72% | 50,514 |
| Oct 2, 2025 | 4.74 | 4.74 | 4.54 | 4.57 | 4.57 | -2.97% | 31,823 |
| Oct 1, 2025 | 4.61 | 4.74 | 4.61 | 4.71 | 4.71 | 1.95% | 24,800 |
| Sep 30, 2025 | 4.76 | 4.78 | 4.62 | 4.62 | 4.62 | -2.74% | 26,900 |
| Sep 29, 2025 | 4.86 | 4.87 | 4.74 | 4.75 | 4.75 | -2.46% | 7,000 |
| Sep 26, 2025 | 4.82 | 5.07 | 4.78 | 4.87 | 4.87 | 0.62% | 33,400 |
| Sep 25, 2025 | 4.83 | 4.86 | 4.76 | 4.84 | 4.84 | 0.21% | 33,211 |
| Sep 24, 2025 | 4.86 | 4.95 | 4.78 | 4.83 | 4.83 | -1.23% | 127,006 |
| Sep 23, 2025 | 4.94 | 5.04 | 4.84 | 4.89 | 4.89 | 0.41% | 87,006 |
| Sep 22, 2025 | 5.01 | 5.07 | 4.82 | 4.87 | 4.87 | -3.18% | 79,900 |
| Sep 19, 2025 | 5.08 | 5.18 | 4.99 | 5.03 | 5.03 | -2.33% | 40,300 |
| Sep 18, 2025 | 5.22 | 5.31 | 5.05 | 5.15 | 5.15 | 0.78% | 33,007 |
| Sep 17, 2025 | 5.16 | 5.25 | 5.07 | 5.11 | 5.11 | 0.00% | 60,200 |
| Sep 16, 2025 | 4.86 | 5.28 | 4.86 | 5.11 | 5.11 | 4.93% | 43,400 |
| Sep 15, 2025 | 4.87 | 4.93 | 4.69 | 4.87 | 4.87 | 2.74% | 31,500 |
| Sep 12, 2025 | 4.80 | 4.82 | 4.74 | 4.74 | 4.74 | -0.21% | 5,900 |
| Sep 11, 2025 | 4.77 | 4.83 | 4.69 | 4.75 | 4.75 | -0.42% | 23,542 |
| Sep 10, 2025 | 4.83 | 4.83 | 4.68 | 4.77 | 4.77 | -1.04% | 41,300 |
| Sep 9, 2025 | 5.00 | 5.15 | 4.82 | 4.82 | 4.82 | -3.21% | 21,200 |
| Sep 8, 2025 | 5.06 | 5.12 | 4.95 | 4.98 | 4.98 | -2.16% | 4,700 |
Page 1 of 26