5 DAY PERFORMANCE
+17.14%
1 MONTH PERFORMANCE
+13.30%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
+41.38%
YEAR-TO-DATE PERFORMANCE
+37.82%
1 YEAR PERFORMANCE
+44.18%
Greenfire Resources Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.65 | $5.65 (0%) | $5.69 | $5.53 | 135.23 K | $396.93 M |
| 06/25/2026 | $5.36 | $5.65 (5.41%) | $5.71 | $5.36 | 383.14 K | $396.93 M |
| 06/24/2026 | $5.51 | $5.45 (-1.09%) | $5.60 | $5.37 | 228.80 K | $382.88 M |
| 06/23/2026 | $5.57 | $5.60 (0.54%) | $5.62 | $5.44 | 250.72 K | $393.42 M |
| 06/22/2026 | $5.35 | $5.49 (2.62%) | $5.63 | $5.35 | 171.24 K | $385.69 M |
| 06/18/2026 | $5.53 | $5.49 (-0.72%) | $5.53 | $5.33 | 462.60 K | $385.69 M |
| 06/17/2026 | $5.53 | $5.52 (-0.18%) | $5.64 | $5.44 | 217.14 K | $387.80 M |
| 06/16/2026 | $5.62 | $5.55 (-1.25%) | $5.71 | $5.45 | 115.45 K | $389.90 M |
| 06/15/2026 | $5.63 | $5.59 (-0.71%) | $5.63 | $5.40 | 136.60 K | $392.71 M |
| 06/12/2026 | $5.79 | $5.76 (-0.52%) | $5.94 | $5.69 | 78.31 K | $404.66 M |
| 06/11/2026 | $5.80 | $5.80 (0%) | $5.92 | $5.75 | 123.20 K | $407.47 M |
| 06/10/2026 | $5.62 | $5.79 (3.02%) | $5.83 | $5.60 | 105.65 K | $406.76 M |
| 06/09/2026 | $5.71 | $5.65 (-1.05%) | $5.83 | $5.56 | 169.33 K | $396.93 M |
| 06/08/2026 | $5.71 | $5.80 (1.58%) | $5.87 | $5.70 | 105.10 K | $407.47 M |
| 06/05/2026 | $6.06 | $5.66 (-6.6%) | $6.06 | $5.63 | 169.40 K | $397.63 M |
| 06/04/2026 | $5.87 | $5.98 (1.87%) | $6.04 | $5.74 | 118.94 K | $420.11 M |
| 06/03/2026 | $5.92 | $5.94 (0.34%) | $6.08 | $5.90 | 140.11 K | $417.30 M |
| 06/02/2026 | $5.79 | $5.89 (1.73%) | $5.92 | $5.79 | 64.30 K | $413.79 M |
| 06/01/2026 | $5.72 | $5.83 (1.92%) | $5.94 | $5.72 | 248.04 K | $409.57 M |
| 05/29/2026 | $5.71 | $5.63 (-1.4%) | $5.74 | $5.59 | 366.50 K | $395.52 M |
| 05/28/2026 | $5.74 | $5.79 (0.87%) | $5.85 | $5.70 | 156.26 K | $406.76 M |
| 05/27/2026 | $5.66 | $5.68 (0.35%) | $5.83 | $5.62 | 249.10 K | $399.04 M |
| 05/26/2026 | $6.00 | $5.81 (-3.17%) | $6.06 | $5.72 | 191.64 K | $408.17 M |
| 05/22/2026 | $5.94 | $6.02 (1.35%) | $6.14 | $5.94 | 99.51 K | $422.92 M |
| 05/21/2026 | $6.21 | $5.95 (-4.19%) | $6.23 | $5.94 | 141.74 K | $418.01 M |
| 05/20/2026 | $6.19 | $6.13 (-0.97%) | $6.38 | $6.10 | 185.70 K | $430.65 M |
| 05/19/2026 | $6.31 | $6.28 (-0.48%) | $6.37 | $6.20 | 87.92 K | $441.19 M |
| 05/18/2026 | $6.08 | $6.30 (3.62%) | $6.40 | $6.08 | 98.08 K | $442.59 M |
| 05/15/2026 | $5.96 | $6.17 (3.52%) | $6.22 | $5.80 | 90.00 K | $433.46 M |
| 05/14/2026 | $5.84 | $6.01 (2.91%) | $6.08 | $5.84 | 110.60 K | $422.22 M |
| 05/13/2026 | $6.05 | $5.93 (-1.98%) | $6.14 | $5.91 | 103.60 K | $416.60 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 | $410.98 M |
| 05/05/2026 | $6.55 | $6.65 (1.53%) | $6.67 | $6.36 | 227.20 K | $467.18 M |
| 05/04/2026 | $6.57 | $6.49 (-1.22%) | $6.64 | $6.46 | 357.40 K | $455.94 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 |
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.
