5 DAY PERFORMANCE
+6.15%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+8.97%
6 MONTH PERFORMANCE
+12.33%
YEAR-TO-DATE PERFORMANCE
+37.82%
1 YEAR PERFORMANCE
+35.26%
Greenfire Resources Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $6.41 | $6.45 (0.62%) | $6.57 | $6.39 | 914.62 K | $809.01 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 |
| 07/07/2026 | $5.47 | $5.54 (1.28%) | $5.62 | $5.47 | 98.44 K | $389.20 M |
| 07/06/2026 | $5.54 | $5.46 (-1.44%) | $5.67 | $5.44 | 97.00 K | $383.58 M |
| 07/02/2026 | $5.60 | $5.54 (-1.07%) | $5.65 | $5.45 | 70.62 K | $389.20 M |
| 07/01/2026 | $5.64 | $5.61 (-0.53%) | $5.69 | $5.56 | 68.10 K | $394.12 M |
| 06/30/2026 | $5.72 | $5.65 (-1.22%) | $5.80 | $5.60 | 80.62 K | $396.93 M |
| 06/29/2026 | $5.68 | $5.74 (1.06%) | $5.76 | $5.61 | 133.90 K | $403.25 M |
| 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 |
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.
