GFR - Greenfire Resources Ltd.
6.37
0.320 5.024%
Share volume: 265,422
Last Updated: 03-05-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.43%
PREVIOUS CLOSE
CHG
CHG%
$6.05
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $6.15 | $6.15 | $6.50 | $6.50 | $6.08 | $6.08 | $6.37 | $6.37 | 265,422 | $265,422.00 |
| 03-04-2026 | $6.16 | $6.16 | $6.19 | $6.19 | $5.96 | $5.96 | $6.05 | $6.05 | 134,563 | $134,363.00 |
| 03-03-2026 | $6.00 | $6.00 | $6.17 | $6.17 | $5.90 | $5.90 | $6.16 | $6.16 | 428,890 | $428,890.00 |
| 03-02-2026 | $6.05 | $6.05 | $6.26 | $6.26 | $5.76 | $5.76 | $5.97 | $5.97 | 69,416 | $69,416.00 |
| 02-27-2026 | $5.78 | $5.78 | $5.94 | $5.94 | $5.73 | $5.73 | $5.94 | $5.94 | 14,887 | $14,887.00 |
| 02-26-2026 | $5.62 | $5.62 | $5.80 | $5.80 | $5.62 | $5.62 | $5.79 | $5.79 | 12,962 | $12,962.00 |
| 02-25-2026 | $5.62 | $5.62 | $5.80 | $5.80 | $5.61 | $5.61 | $5.74 | $5.74 | 12,752 | $12,752.00 |
| 02-24-2026 | $6.00 | $6.00 | $6.00 | $6.00 | $5.78 | $5.78 | $5.84 | $5.84 | 47,903 | $47,903.00 |
| 02-23-2026 | $6.10 | $6.10 | $6.10 | $6.10 | $5.87 | $5.87 | $5.91 | $5.91 | 18,166 | $18,166.00 |
| 02-20-2026 | $6.10 | $6.10 | $6.12 | $6.12 | $5.90 | $5.90 | $6.08 | $6.08 | 29,407 | $29,407.00 |