Greenfire Resources Ltd. GFR
TSX · Canada · Energy Minerals
CAD 7.98-0.02 (-0.25%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.98 | -0.25% | CAD 8.06 | CAD 8.06 | CAD 7.91 | 187.40K |
| 2026-09-30 | CAD 8.00 | +0.13% | CAD 8.06 | CAD 8.21 | CAD 7.97 | 102.50K |
| 2026-09-29 | CAD 7.99 | -2.20% | CAD 8.10 | CAD 8.17 | CAD 7.94 | 208.30K |
| 2026-09-28 | CAD 8.17 | -2.04% | CAD 8.42 | CAD 8.42 | CAD 8.17 | 128.20K |
| 2026-09-25 | CAD 8.34 | -4.90% | CAD 8.61 | CAD 8.62 | CAD 8.30 | 161.30K |
| 2026-09-24 | CAD 8.77 | +1.86% | CAD 8.65 | CAD 8.95 | CAD 8.63 | 225.40K |
| 2026-09-23 | CAD 8.61 | -3.26% | CAD 9.00 | CAD 9.01 | CAD 8.60 | 396.20K |
| 2026-09-22 | CAD 8.90 | -2.20% | CAD 8.96 | CAD 8.98 | CAD 8.75 | 300.10K |
| 2026-09-21 | CAD 9.10 | -2.05% | CAD 9.21 | CAD 9.21 | CAD 8.87 | 270.50K |
| 2026-09-18 | CAD 9.29 | -0.75% | CAD 9.40 | CAD 9.43 | CAD 9.18 | 341.00K |
| 2026-09-17 | CAD 9.36 | +2.52% | CAD 9.04 | CAD 9.36 | CAD 8.91 | 237.80K |
| 2026-09-16 | CAD 9.13 | -5.39% | CAD 9.57 | CAD 9.69 | CAD 9.01 | 368.30K |
| 2026-09-15 | CAD 9.65 | +4.89% | CAD 9.25 | CAD 9.78 | CAD 9.25 | 474.40K |
| 2026-09-14 | CAD 9.20 | +2.22% | CAD 9.05 | CAD 9.26 | CAD 9.03 | 471.10K |
| 2026-09-11 | CAD 9.00 | +3.81% | CAD 8.64 | CAD 9.05 | CAD 8.55 | 628.90K |
| 2026-09-10 | CAD 8.67 | -2.03% | CAD 8.98 | CAD 8.98 | CAD 8.60 | 543.30K |
| 2026-09-09 | CAD 8.85 | +3.03% | CAD 8.65 | CAD 9.09 | CAD 8.58 | 749.50K |
| 2026-09-08 | CAD 8.59 | +0.47% | CAD 8.62 | CAD 8.75 | CAD 8.52 | 573.20K |
| 2026-09-04 | CAD 8.55 | -0.23% | CAD 8.55 | CAD 8.58 | CAD 8.42 | 187.50K |
| 2026-09-03 | CAD 8.57 | +0.35% | CAD 8.54 | CAD 8.62 | CAD 8.49 | 294.30K |
| 2026-09-02 | CAD 8.54 | -2.18% | CAD 8.69 | CAD 8.73 | CAD 8.45 | 846.90K |
| 2026-09-01 | CAD 8.73 | +2.11% | CAD 8.61 | CAD 8.73 | CAD 8.47 | 875.40K |
| 2026-08-31 | CAD 8.55 | +1.42% | CAD 8.50 | CAD 8.71 | CAD 8.42 | 321.70K |
| 2026-08-28 | CAD 8.43 | -0.82% | CAD 8.56 | CAD 8.56 | CAD 8.31 | 160.80K |
| 2026-08-27 | CAD 8.50 | -0.12% | CAD 8.46 | CAD 8.52 | CAD 8.27 | 150.30K |
| 2026-08-26 | CAD 8.51 | -0.93% | CAD 8.57 | CAD 8.65 | CAD 8.44 | 319.20K |
| 2026-08-25 | CAD 8.59 | -2.94% | CAD 8.67 | CAD 8.76 | CAD 8.58 | 317.00K |
| 2026-08-24 | CAD 8.85 | -0.78% | CAD 8.79 | CAD 8.96 | CAD 8.74 | 64.10K |
| 2026-08-21 | CAD 8.92 | +1.13% | CAD 8.88 | CAD 9.04 | CAD 8.81 | 207.00K |
| 2026-08-20 | CAD 8.82 | +2.92% | CAD 8.69 | CAD 8.90 | CAD 8.64 | 348.10K |
| 2026-08-19 | CAD 8.57 | -4.03% | CAD 8.86 | CAD 8.86 | CAD 8.51 | 58.50K |
| 2026-08-18 | CAD 8.93 | -0.22% | CAD 8.96 | CAD 9.03 | CAD 8.72 | 131.10K |
| 2026-08-17 | CAD 8.95 | -7.06% | CAD 8.34 | CAD 9.00 | CAD 8.34 | 142.00K |
| 2026-08-14 | CAD 9.63 | +1.48% | CAD 9.49 | CAD 9.78 | CAD 9.49 | 113.00K |
| 2026-08-13 | CAD 9.49 | -3.95% | CAD 9.84 | CAD 9.89 | CAD 9.48 | 52.90K |
| 2026-08-12 | CAD 9.88 | +6.58% | CAD 9.31 | CAD 9.96 | CAD 9.17 | 164.60K |
| 2026-08-11 | CAD 9.27 | +2.09% | CAD 9.13 | CAD 9.30 | CAD 9.01 | 60.00K |
| 2026-08-10 | CAD 9.08 | +5.46% | CAD 8.85 | CAD 9.20 | CAD 8.70 | 89.60K |
| 2026-08-07 | CAD 8.61 | -4.55% | CAD 8.91 | CAD 8.91 | CAD 8.53 | 39.10K |
| 2026-08-06 | CAD 9.02 | +10.00% | CAD 8.28 | CAD 9.03 | CAD 8.28 | 105.40K |
| 2026-08-05 | CAD 8.20 | -2.61% | CAD 8.45 | CAD 8.45 | CAD 8.07 | 61.10K |
| 2026-08-04 | CAD 8.42 | -5.07% | CAD 8.79 | CAD 8.80 | CAD 8.36 | 81.90K |
| 2026-07-31 | CAD 8.87 | +0.45% | CAD 8.78 | CAD 9.07 | CAD 8.78 | 52.80K |
| 2026-07-30 | CAD 8.83 | +0.46% | CAD 8.81 | CAD 8.87 | CAD 8.66 | 33.80K |
| 2026-07-29 | CAD 8.79 | +0.92% | CAD 8.83 | CAD 8.93 | CAD 8.75 | 61.80K |
| 2026-07-28 | CAD 8.71 | -0.68% | CAD 8.75 | CAD 8.75 | CAD 8.51 | 110.00K |
| 2026-07-27 | CAD 8.77 | -4.05% | CAD 9.05 | CAD 9.07 | CAD 8.72 | 46.70K |
| 2026-07-24 | CAD 9.14 | -1.93% | CAD 9.31 | CAD 9.33 | CAD 9.05 | 116.40K |
| 2026-07-23 | CAD 9.32 | 0.00% | CAD 9.40 | CAD 9.54 | CAD 9.31 | 109.20K |
| 2026-07-22 | CAD 9.32 | +2.98% | CAD 9.11 | CAD 9.40 | CAD 9.11 | 136.10K |
| 2026-07-21 | CAD 9.05 | +0.56% | CAD 9.07 | CAD 9.13 | CAD 8.92 | 95.60K |
| 2026-07-20 | CAD 9.00 | +1.58% | CAD 8.84 | CAD 9.09 | CAD 8.75 | 157.30K |
| 2026-07-17 | CAD 8.86 | +3.38% | CAD 8.67 | CAD 8.90 | CAD 8.52 | 75.20K |
| 2026-07-16 | CAD 8.57 | -2.28% | CAD 8.95 | CAD 8.95 | CAD 8.48 | 90.60K |
| 2026-07-15 | CAD 8.77 | +2.33% | CAD 8.82 | CAD 8.86 | CAD 8.58 | 105.00K |
| 2026-07-14 | CAD 8.57 | +0.59% | CAD 8.54 | CAD 8.87 | CAD 8.34 | 257.80K |
| 2026-07-13 | CAD 8.52 | +8.54% | CAD 8.05 | CAD 9.00 | CAD 7.96 | 188.10K |
| 2026-07-10 | CAD 7.85 | -1.38% | CAD 7.96 | CAD 8.00 | CAD 7.82 | 11.80K |
| 2026-07-09 | CAD 7.96 | -1.24% | CAD 8.05 | CAD 8.05 | CAD 7.88 | 47.90K |
| 2026-07-08 | CAD 8.06 | +2.94% | CAD 7.90 | CAD 8.19 | CAD 7.90 | 56.30K |
| 2026-07-07 | CAD 7.83 | +1.16% | CAD 7.89 | CAD 7.99 | CAD 7.80 | 45.80K |
| 2026-07-06 | CAD 7.74 | -2.15% | CAD 7.98 | CAD 8.03 | CAD 7.73 | 94.20K |
| 2026-07-03 | CAD 7.91 | +1.02% | CAD 7.90 | CAD 7.98 | CAD 7.82 | 12.30K |
| 2026-07-02 | CAD 7.83 | -2.37% | CAD 7.94 | CAD 8.01 | CAD 7.70 | 36.10K |
| 2026-06-30 | CAD 8.02 | -0.74% | CAD 8.19 | CAD 8.30 | CAD 7.93 | 76.10K |
| 2026-06-29 | CAD 8.08 | +1.89% | CAD 8.05 | CAD 8.16 | CAD 8.04 | 69.30K |
| 2026-06-26 | CAD 7.93 | -1.61% | CAD 7.99 | CAD 8.04 | CAD 7.85 | 16.90K |
| 2026-06-25 | CAD 8.06 | +3.47% | CAD 7.82 | CAD 8.07 | CAD 7.66 | 30.30K |
| 2026-06-24 | CAD 7.79 | -2.38% | CAD 7.85 | CAD 7.94 | CAD 7.60 | 33.30K |
| 2026-06-23 | CAD 7.98 | +2.57% | CAD 7.78 | CAD 7.98 | CAD 7.78 | 74.00K |
| 2026-06-22 | CAD 7.78 | -0.51% | CAD 7.80 | CAD 7.96 | CAD 7.76 | 43.50K |
| 2026-06-19 | CAD 7.82 | +1.43% | CAD 7.88 | CAD 7.99 | CAD 7.78 | 24.60K |
| 2026-06-18 | CAD 7.71 | 0.00% | CAD 7.88 | CAD 7.88 | CAD 7.53 | 45.40K |
| 2026-06-17 | CAD 7.71 | -1.28% | CAD 7.84 | CAD 7.89 | CAD 7.69 | 33.90K |
| 2026-06-16 | CAD 7.81 | 0.00% | CAD 7.69 | CAD 7.86 | CAD 7.69 | 19.30K |
| 2026-06-15 | CAD 7.81 | -2.74% | CAD 7.97 | CAD 7.97 | CAD 7.60 | 56.20K |
| 2026-06-12 | CAD 8.03 | -0.86% | CAD 7.98 | CAD 8.05 | CAD 7.95 | 6.50K |
| 2026-06-11 | CAD 8.10 | +0.50% | CAD 8.00 | CAD 8.27 | CAD 8.00 | 185.70K |
| 2026-06-10 | CAD 8.06 | +2.15% | CAD 7.77 | CAD 8.13 | CAD 7.77 | 68.10K |
| 2026-06-09 | CAD 7.89 | -3.07% | CAD 8.14 | CAD 8.14 | CAD 7.72 | 221.00K |
| 2026-06-08 | CAD 8.14 | +2.91% | CAD 8.00 | CAD 8.17 | CAD 7.95 | 25.90K |
| 2026-06-05 | CAD 7.91 | -4.70% | CAD 8.30 | CAD 8.30 | CAD 7.87 | 75.50K |
| 2026-06-04 | CAD 8.30 | +0.24% | CAD 8.09 | CAD 8.39 | CAD 8.09 | 40.80K |
| 2026-06-03 | CAD 8.28 | +1.60% | CAD 8.22 | CAD 8.43 | CAD 8.20 | 45.40K |
| 2026-06-02 | CAD 8.15 | +0.99% | CAD 8.16 | CAD 8.18 | CAD 8.07 | 29.40K |
| 2026-06-01 | CAD 8.07 | +3.46% | CAD 7.85 | CAD 8.22 | CAD 7.85 | 35.80K |
| 2026-05-29 | CAD 7.80 | -1.89% | CAD 7.76 | CAD 7.86 | CAD 7.71 | 72.60K |
| 2026-05-28 | CAD 7.95 | +1.27% | CAD 7.90 | CAD 8.08 | CAD 7.83 | 60.20K |
| 2026-05-27 | CAD 7.85 | -1.88% | CAD 7.82 | CAD 8.10 | CAD 7.75 | 254.00K |
| 2026-05-26 | CAD 8.00 | -2.91% | CAD 8.32 | CAD 8.35 | CAD 7.92 | 47.70K |