5 DAY PERFORMANCE
+13.10%
1 MONTH PERFORMANCE
+5.30%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
+9.70%
YEAR-TO-DATE PERFORMANCE
+37.82%
1 YEAR PERFORMANCE
+38.98%
Greenfire Resources Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.25 | $6.28 (0.4%) | $6.30 | $6.15 | 3.07 M | $432.41 M |
| 10/07/2026 | $6.24 | $6.14 (-1.6%) | $6.32 | $6.14 | 1.24 M | $431.35 M |
| 10/06/2026 | $5.97 | $6.21 (4.02%) | $6.26 | $5.87 | 477.30 K | $436.27 M |
| 10/05/2026 | $5.74 | $5.99 (4.36%) | $6.03 | $5.69 | 472.02 K | $420.82 M |
| 10/02/2026 | $5.57 | $5.80 (4.13%) | $5.81 | $5.43 | 633.50 K | $407.47 M |
| 10/01/2026 | $5.77 | $5.59 (-3.12%) | $5.77 | $5.56 | 548.21 K | $392.71 M |
| 09/30/2026 | $5.76 | $5.65 (-1.91%) | $5.76 | $5.63 | 395.50 K | $396.93 M |
| 09/29/2026 | $5.78 | $5.64 (-2.42%) | $5.78 | $5.57 | 863.10 K | $396.23 M |
| 09/28/2026 | $5.96 | $5.76 (-3.36%) | $6.01 | $5.75 | 506.43 K | $404.66 M |
| 09/25/2026 | $6.09 | $5.87 (-3.61%) | $6.14 | $5.86 | 681.00 K | $412.39 M |
| 09/24/2026 | $6.16 | $6.18 (0.32%) | $6.33 | $6.11 | 1.06 M | $434.16 M |
| 09/23/2026 | $6.40 | $6.08 (-5%) | $6.40 | $6.08 | 1.71 M | $427.14 M |
| 09/22/2026 | $6.36 | $6.31 (-0.79%) | $6.39 | $6.23 | 1.68 M | $443.30 M |
| 09/21/2026 | $6.55 | $6.48 (-1.07%) | $6.60 | $6.32 | 1.09 M | $455.24 M |
| 09/18/2026 | $6.64 | $6.66 (0.3%) | $6.73 | $6.57 | 1.30 M | $467.88 M |
| 09/17/2026 | $6.48 | $6.66 (2.78%) | $6.68 | $6.35 | 912.35 K | $467.88 M |
| 09/16/2026 | $6.83 | $6.49 (-4.98%) | $6.96 | $6.45 | 2.49 M | $455.94 M |
| 09/15/2026 | $6.61 | $6.93 (4.84%) | $7.04 | $6.61 | 2.19 M | $486.85 M |
| 09/14/2026 | $6.60 | $6.62 (0.3%) | $6.72 | $6.50 | 1.66 M | $465.07 M |
| 09/11/2026 | $6.19 | $6.52 (5.33%) | $6.53 | $6.17 | 2.24 M | $458.05 M |
| 09/10/2026 | $6.52 | $6.25 (-4.14%) | $6.54 | $6.22 | 3.53 M | $439.08 M |
| 09/09/2026 | $6.31 | $6.39 (1.27%) | $6.58 | $6.21 | 3.39 M | $448.92 M |
| 09/08/2026 | $6.25 | $6.23 (-0.32%) | $6.33 | $6.18 | 1.85 M | $437.68 M |
| 09/04/2026 | $6.12 | $6.16 (0.65%) | $6.20 | $6.07 | 847.90 K | $432.76 M |
| 09/03/2026 | $6.17 | $6.20 (0.49%) | $6.25 | $6.12 | 866.33 K | $435.57 M |
| 09/02/2026 | $6.25 | $6.17 (-1.28%) | $6.28 | $6.11 | 1.64 M | $433.46 M |
| 09/01/2026 | $6.25 | $6.29 (0.64%) | $6.33 | $6.09 | 1.33 M | $441.89 M |
| 08/31/2026 | $6.20 | $6.16 (-0.65%) | $6.26 | $6.07 | 883.86 K | $432.76 M |
| 08/28/2026 | $6.19 | $6.06 (-2.1%) | $6.19 | $5.99 | 707.90 K | $425.73 M |
| 08/27/2026 | $6.11 | $6.15 (0.65%) | $6.15 | $5.95 | 1.13 M | $432.06 M |
| 08/26/2026 | $6.17 | $6.12 (-0.81%) | $6.24 | $6.08 | 899.10 K | $429.95 M |
| 08/25/2026 | $6.25 | $6.22 (-0.48%) | $6.35 | $6.20 | 1.19 M | $436.97 M |
| 08/24/2026 | $6.42 | $6.36 (-0.93%) | $6.49 | $6.30 | 435.40 K | $446.81 M |
| 08/21/2026 | $6.41 | $6.45 (0.62%) | $6.57 | $6.39 | 914.62 K | $453.13 M |
| 08/20/2026 | $6.26 | $6.37 (1.76%) | $6.45 | $6.26 | 1.26 M | $798.98 M |
| 08/19/2026 | $6.40 | $6.18 (-3.44%) | $6.44 | $6.15 | 353.22 K | $775.15 M |
| 08/18/2026 | $6.51 | $6.39 (-1.84%) | $6.53 | $6.26 | 710.01 K | $801.48 M |
| 08/17/2026 | $6.03 | $6.45 (6.97%) | $6.49 | $5.84 | 497.81 K | $809.01 M |
| 08/14/2026 | $6.74 | $6.94 (2.97%) | $7.05 | $6.74 | 835.40 K | $870.47 M |
| 08/13/2026 | $7.06 | $6.81 (-3.54%) | $7.14 | $6.80 | 622.05 K | $854.16 M |
| 08/12/2026 | $6.67 | $7.10 (6.45%) | $7.16 | $6.51 | 548.00 K | $890.54 M |
| 08/11/2026 | $6.48 | $6.65 (2.62%) | $6.68 | $6.45 | 386.90 K | $834.10 M |
| 08/10/2026 | $6.23 | $6.49 (4.17%) | $6.61 | $6.23 | 669.14 K | $814.03 M |
| 08/07/2026 | $6.34 | $6.15 (-3%) | $6.40 | $6.11 | 132.90 K | $771.38 M |
| 08/06/2026 | $6.18 | $6.43 (4.05%) | $6.44 | $5.96 | 239.25 K | $806.50 M |
| 08/05/2026 | $5.92 | $5.85 (-1.18%) | $6.06 | $5.76 | 163.30 K | $733.75 M |
| 08/04/2026 | $6.18 | $5.94 (-3.88%) | $6.27 | $5.94 | 197.30 K | $417.30 M |
| 08/03/2026 | $6.30 | $6.15 (-2.38%) | $6.31 | $6.08 | 200.83 K | $432.06 M |
| 07/31/2026 | $6.34 | $6.34 (0%) | $6.51 | $6.29 | 700.70 K | $445.40 M |
| 07/30/2026 | $6.27 | $6.33 (0.96%) | $6.34 | $6.18 | 178.02 K | $444.70 M |
| 07/29/2026 | $6.34 | $6.27 (-1.1%) | $6.40 | $6.22 | 179.00 K | $440.49 M |
| 07/28/2026 | $6.16 | $6.15 (-0.16%) | $6.25 | $6.04 | 148.40 K | $432.06 M |
| 07/27/2026 | $6.39 | $6.18 (-3.29%) | $6.42 | $6.18 | 114.10 K | $434.16 M |
| 07/24/2026 | $6.57 | $6.51 (-0.91%) | $6.66 | $6.43 | 175.91 K | $457.35 M |
| 07/23/2026 | $6.72 | $6.63 (-1.34%) | $6.78 | $6.62 | 214.30 K | $465.78 M |
| 07/22/2026 | $6.34 | $6.65 (4.89%) | $6.68 | $6.34 | 306.23 K | $467.18 M |
| 07/21/2026 | $6.33 | $6.41 (1.26%) | $6.49 | $6.33 | 139.01 K | $450.32 M |
| 07/20/2026 | $6.23 | $6.40 (2.73%) | $6.47 | $6.18 | 226.23 K | $449.62 M |
| 07/17/2026 | $6.20 | $6.35 (2.42%) | $6.35 | $5.99 | 321.70 K | $446.11 M |
| 07/16/2026 | $6.28 | $6.11 (-2.71%) | $6.37 | $6.03 | 162.10 K | $429.25 M |
| 07/15/2026 | $6.13 | $6.26 (2.12%) | $6.32 | $6.02 | 243.95 K | $439.78 M |
| 07/14/2026 | $6.11 | $6.11 (0%) | $6.20 | $5.92 | 188.01 K | $429.25 M |
| 07/13/2026 | $5.65 | $6.02 (6.55%) | $6.13 | $5.62 | 219.63 K | $422.92 M |
| 07/10/2026 | $5.68 | $5.57 (-1.94%) | $5.68 | $5.52 | 51.80 K | $391.31 M |
| 07/09/2026 | $5.74 | $5.65 (-1.57%) | $5.74 | $5.56 | 309.40 K | $396.93 M |
| 07/08/2026 | $5.62 | $5.74 (2.14%) | $5.79 | $5.61 | 106.50 K | $403.25 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.
