GFR - Greenfire Resources Ltd.
5.91
0.130 2.200%
Share volume: 107,736
Last Updated: 04-21-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.78
0.13
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.79 | $5.79 | $5.95 | $5.95 | $5.78 | $5.78 | $5.91 | $5.91 | 107,736 | $107,736.00 |
| 04-20-2026 | $5.73 | $5.73 | $5.88 | $5.88 | $5.73 | $5.73 | $5.78 | $5.78 | 93,416 | $93,416.00 |
| 04-17-2026 | $6.13 | $6.13 | $6.13 | $6.13 | $5.69 | $5.69 | $5.69 | $5.69 | 246,593 | $246,593.00 |
| 04-16-2026 | $6.08 | $6.08 | $6.30 | $6.30 | $6.08 | $6.08 | $6.24 | $6.24 | 424,981 | $424,981.00 |
| 04-15-2026 | $6.11 | $6.11 | $6.28 | $6.28 | $6.09 | $6.09 | $6.09 | $6.09 | 293,956 | $293,956.00 |
| 04-14-2026 | $6.01 | $6.01 | $6.16 | $6.16 | $5.88 | $5.88 | $6.15 | $6.15 | 166,574 | $166,574.00 |
| 04-13-2026 | $6.08 | $6.08 | $6.20 | $6.20 | $6.00 | $6.00 | $6.07 | $6.07 | 207,066 | $207,066.00 |
| 04-10-2026 | $5.97 | $5.97 | $6.00 | $6.00 | $5.91 | $5.91 | $5.91 | $5.91 | 89,517 | $89,517.00 |
| 04-09-2026 | $6.03 | $6.03 | $6.12 | $6.12 | $5.88 | $5.88 | $5.91 | $5.91 | 103,768 | $103,768.00 |
| 04-08-2026 | $6.02 | $6.02 | $6.10 | $6.10 | $5.76 | $5.76 | $5.98 | $5.98 | 217,804 | $217,804.00 |