5 DAY PERFORMANCE
+13.49%
1 MONTH PERFORMANCE
+8.07%
3 MONTH PERFORMANCE
+13.49%
6 MONTH PERFORMANCE
+34.98%
YEAR-TO-DATE PERFORMANCE
+37.82%
1 YEAR PERFORMANCE
+53.63%
Greenfire Resources Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.04 | $5.93 (-1.74%) | $6.07 | $5.91 | 95.51 K | $420.82 M |
| 05/12/2026 | $5.88 | $6.10 (3.74%) | $6.13 | $5.85 | 317.20 K | $428.54 M |
| 05/11/2026 | $5.85 | $5.82 (-0.51%) | $5.94 | $5.75 | 110.90 K | $408.87 M |
| 05/08/2026 | $5.78 | $5.78 (0%) | $5.85 | $5.55 | 179.90 K | $406.06 M |
| 05/07/2026 | $5.74 | $5.65 (-1.57%) | $5.75 | $5.54 | 148.20 K | $396.93 M |
| 05/06/2026 | $6.35 | $5.85 (-7.87%) | $6.37 | $5.75 | 388.54 K | $733.65 M |
| 05/05/2026 | $6.55 | $6.65 (1.53%) | $6.67 | $6.36 | 227.20 K | $833.98 M |
| 05/04/2026 | $6.57 | $6.49 (-1.22%) | $6.64 | $6.46 | 357.40 K | $813.92 M |
| 05/01/2026 | $6.70 | $6.50 (-2.99%) | $6.79 | $6.39 | 383.30 K | $456.64 M |
| 04/30/2026 | $6.59 | $6.73 (2.12%) | $6.75 | $6.50 | 292.60 K | $472.80 M |
| 04/29/2026 | $6.24 | $6.57 (5.29%) | $6.65 | $6.18 | 1.17 M | $461.56 M |
| 04/28/2026 | $6.25 | $6.20 (-0.8%) | $6.34 | $6.19 | 189.31 K | $435.57 M |
| 04/27/2026 | $5.90 | $6.23 (5.59%) | $6.28 | $5.90 | 118.32 K | $437.68 M |
| 04/24/2026 | $6.03 | $6.10 (1.16%) | $6.14 | $5.84 | 84.74 K | $428.54 M |
| 04/23/2026 | $6.03 | $5.98 (-0.83%) | $6.05 | $5.92 | 80.20 K | $420.11 M |
| 04/22/2026 | $5.85 | $6.03 (3.08%) | $6.11 | $5.85 | 127.50 K | $423.63 M |
| 04/21/2026 | $5.79 | $5.91 (2.07%) | $5.95 | $5.78 | 107.74 K | $415.20 M |
| 04/20/2026 | $5.73 | $5.78 (0.87%) | $5.88 | $5.73 | 93.42 K | $406.06 M |
| 04/17/2026 | $6.13 | $5.69 (-7.18%) | $6.13 | $5.69 | 246.60 K | $399.74 M |
| 04/16/2026 | $6.08 | $6.24 (2.63%) | $6.30 | $6.08 | 425.00 K | $438.38 M |
| 04/15/2026 | $6.11 | $6.09 (-0.33%) | $6.28 | $6.09 | 294.00 K | $427.84 M |
| 04/14/2026 | $6.01 | $6.15 (2.33%) | $6.16 | $5.88 | 166.57 K | $432.06 M |
| 04/13/2026 | $6.08 | $6.07 (-0.16%) | $6.20 | $6.00 | 207.10 K | $426.44 M |
| 04/10/2026 | $5.97 | $5.91 (-1.01%) | $6.00 | $5.91 | 89.52 K | $415.20 M |
| 04/09/2026 | $6.03 | $5.91 (-1.99%) | $6.12 | $5.88 | 103.80 K | $415.20 M |
| 04/08/2026 | $6.02 | $5.98 (-0.66%) | $6.10 | $5.76 | 217.80 K | $420.11 M |
| 04/07/2026 | $6.32 | $6.28 (-0.63%) | $6.40 | $6.17 | 501.43 K | $441.19 M |
| 04/06/2026 | $6.44 | $6.30 (-2.17%) | $6.53 | $6.15 | 1.27 M | $442.59 M |
| 04/02/2026 | $6.35 | $6.30 (-0.79%) | $6.49 | $6.18 | 251.67 K | $442.59 M |
| 04/01/2026 | $6.36 | $6.07 (-4.56%) | $6.36 | $6.02 | 151.30 K | $426.44 M |
| 03/31/2026 | $6.47 | $6.32 (-2.32%) | $6.60 | $6.15 | 299.80 K | $444.00 M |
| 03/30/2026 | $6.62 | $6.47 (-2.27%) | $6.68 | $6.46 | 99.10 K | $454.54 M |
| 03/27/2026 | $6.36 | $6.58 (3.46%) | $6.65 | $6.36 | 316.41 K | $462.26 M |
| 03/26/2026 | $6.46 | $6.43 (-0.46%) | $6.64 | $6.41 | 85.43 K | $451.73 M |
| 03/25/2026 | $6.34 | $6.45 (1.74%) | $6.63 | $6.34 | 50.30 K | $453.13 M |
| 03/24/2026 | $6.80 | $6.67 (-1.91%) | $7.02 | $6.57 | 158.75 K | $468.59 M |
| 03/23/2026 | $6.85 | $6.81 (-0.58%) | $6.90 | $6.62 | 209.70 K | $478.42 M |
| 03/20/2026 | $6.60 | $6.92 (4.85%) | $6.92 | $6.58 | 257.13 K | $486.15 M |
| 03/19/2026 | $6.37 | $6.60 (3.61%) | $6.69 | $6.22 | 269.30 K | $523.04 M |
| 03/18/2026 | $6.00 | $6.17 (2.83%) | $6.23 | $5.84 | 179.86 K | $488.96 M |
| 03/17/2026 | $6.08 | $5.95 (-2.14%) | $6.08 | $5.81 | 127.90 K | $471.53 M |
| 03/16/2026 | $5.88 | $6.03 (2.55%) | $6.13 | $5.88 | 156.10 K | $477.87 M |
| 03/13/2026 | $6.21 | $5.99 (-3.54%) | $6.30 | $5.53 | 417.45 K | $474.70 M |
| 03/12/2026 | $6.33 | $6.32 (-0.16%) | $6.43 | $6.28 | 347.23 K | $500.85 M |
| 03/11/2026 | $6.10 | $6.27 (2.79%) | $6.40 | $6.10 | 169.15 K | $496.88 M |
| 03/10/2026 | $6.46 | $6.18 (-4.33%) | $6.54 | $6.05 | 162.50 K | $489.75 M |
| 03/09/2026 | $6.80 | $6.57 (-3.38%) | $6.93 | $6.48 | 83.71 K | $461.56 M |
| 03/06/2026 | $6.57 | $6.64 (1.07%) | $6.70 | $6.38 | 192.23 K | $466.48 M |
| 03/05/2026 | $6.15 | $6.37 (3.58%) | $6.50 | $6.08 | 265.90 K | $447.51 M |
| 03/04/2026 | $6.16 | $6.05 (-1.79%) | $6.19 | $5.96 | 134.60 K | $425.03 M |
| 03/03/2026 | $6.00 | $6.16 (2.67%) | $6.17 | $5.90 | 428.90 K | $432.76 M |
| 03/02/2026 | $6.05 | $5.97 (-1.32%) | $6.26 | $5.76 | 69.42 K | $419.41 M |
| 02/27/2026 | $5.78 | $5.94 (2.77%) | $5.94 | $5.73 | 14.90 K | $417.30 M |
| 02/26/2026 | $5.62 | $5.79 (3.02%) | $5.80 | $5.62 | 13.00 K | $406.76 M |
| 02/25/2026 | $5.62 | $5.74 (2.14%) | $5.80 | $5.61 | 12.80 K | $403.25 M |
| 02/24/2026 | $6.00 | $5.84 (-2.67%) | $6.00 | $5.78 | 47.90 K | $410.28 M |
| 02/23/2026 | $6.10 | $5.91 (-3.11%) | $6.10 | $5.87 | 18.20 K | $415.20 M |
| 02/20/2026 | $6.10 | $6.08 (-0.33%) | $6.12 | $5.90 | 29.41 K | $427.14 M |
| 02/19/2026 | $6.05 | $6.14 (1.49%) | $6.18 | $6.05 | 27.11 K | $431.35 M |
| 02/18/2026 | $5.89 | $5.94 (0.85%) | $6.02 | $5.85 | 95.23 K | $417.30 M |
| 02/17/2026 | $5.81 | $5.77 (-0.69%) | $5.81 | $5.58 | 26.41 K | $405.36 M |
| 02/13/2026 | $5.84 | $5.78 (-1.03%) | $5.85 | $5.67 | 21.84 K | $406.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
