5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.28%
3 MONTH PERFORMANCE
-7.07%
6 MONTH PERFORMANCE
+4.19%
YEAR-TO-DATE PERFORMANCE
-33.00%
1 YEAR PERFORMANCE
-32.62%
Greenfire Resources Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.98 | $5.11 (2.61%) | $5.35 | $4.94 | 295.43 K | $358.31 M |
| 12/04/2025 | $4.87 | $4.95 (1.64%) | $4.95 | $4.85 | 101.20 K | $347.09 M |
| 12/03/2025 | $4.70 | $4.91 (4.47%) | $4.92 | $4.67 | 273.90 K | $344.28 M |
| 12/02/2025 | $4.67 | $4.73 (1.28%) | $4.74 | $4.60 | 64.60 K | $331.66 M |
| 12/01/2025 | $4.65 | $4.67 (0.43%) | $4.84 | $4.64 | 202.45 K | $327.46 M |
| 11/28/2025 | $4.58 | $4.57 (-0.22%) | $4.67 | $4.39 | 189.70 K | $320.44 M |
| 11/26/2025 | $5.10 | $4.72 (-7.45%) | $5.19 | $4.62 | 151.60 K | $330.96 M |
| 11/25/2025 | $5.16 | $5.14 (-0.39%) | $5.20 | $5.02 | 585.70 K | $360.41 M |
| 11/24/2025 | $5.25 | $5.16 (-1.71%) | $5.25 | $5.05 | 21.55 K | $361.81 M |
| 11/21/2025 | $5.30 | $5.18 (-2.26%) | $5.32 | $5.00 | 119.71 K | $363.22 M |
| 11/20/2025 | $5.05 | $5.36 (6.14%) | $5.51 | $5.01 | 313.36 K | $375.84 M |
| 11/19/2025 | $5.00 | $5.08 (1.6%) | $5.09 | $4.84 | 59.54 K | $356.20 M |
| 11/18/2025 | $4.90 | $4.99 (1.84%) | $5.04 | $4.82 | 90.12 K | $349.89 M |
| 11/17/2025 | $5.07 | $4.87 (-3.94%) | $5.13 | $4.80 | 176.36 K | $341.48 M |
| 11/14/2025 | $4.86 | $5.16 (6.17%) | $5.20 | $4.76 | 1.01 M | $361.81 M |
| 11/13/2025 | $5.05 | $4.86 (-3.76%) | $5.09 | $4.81 | 73.50 K | $340.78 M |
| 11/12/2025 | $4.73 | $5.01 (5.92%) | $5.01 | $4.71 | 596.80 K | $351.30 M |
| 11/11/2025 | $4.67 | $4.73 (1.28%) | $4.81 | $4.63 | 34.90 K | $331.66 M |
| 11/10/2025 | $4.73 | $4.60 (-2.75%) | $4.73 | $4.49 | 140.60 K | $322.55 M |
| 11/07/2025 | $4.36 | $4.58 (5.05%) | $4.62 | $4.26 | 70.14 K | $321.15 M |
| 11/06/2025 | $4.40 | $4.39 (-0.23%) | $4.46 | $4.30 | 75.82 K | $307.82 M |
| 11/05/2025 | $4.44 | $4.39 (-1.13%) | $4.57 | $4.33 | 150.61 K | $307.82 M |
| 11/04/2025 | $4.78 | $4.47 (-6.49%) | $4.78 | $4.36 | 230.00 K | $313.43 M |
| 11/03/2025 | $5.08 | $4.80 (-5.51%) | $5.08 | $4.79 | 11.44 K | $336.57 M |
| 10/31/2025 | $4.95 | $5.06 (2.22%) | $5.10 | $4.95 | 66.20 K | $354.80 M |
| 10/30/2025 | $4.80 | $4.88 (1.67%) | $4.96 | $4.78 | 33.70 K | $342.18 M |
| 10/29/2025 | $4.80 | $4.74 (-1.25%) | $4.83 | $4.67 | 48.01 K | $332.36 M |
| 10/28/2025 | $4.88 | $4.80 (-1.64%) | $4.91 | $4.72 | 82.31 K | $336.57 M |
| 10/27/2025 | $4.96 | $4.91 (-1.01%) | $5.10 | $4.88 | 18.03 K | $344.28 M |
| 10/24/2025 | $5.10 | $4.95 (-2.94%) | $5.10 | $4.84 | 102.62 K | $347.09 M |
| 10/23/2025 | $4.84 | $5.02 (3.72%) | $5.10 | $4.84 | 30.30 K | $352.00 M |
| 10/22/2025 | $4.66 | $4.81 (3.22%) | $4.99 | $4.59 | 44.63 K | $337.27 M |
| 10/21/2025 | $4.80 | $4.68 (-2.5%) | $4.80 | $4.60 | 10.52 K | $328.16 M |
| 10/20/2025 | $4.50 | $4.77 (6%) | $4.77 | $4.50 | 42.70 K | $334.47 M |
| 10/17/2025 | $4.62 | $4.50 (-2.6%) | $4.62 | $4.46 | 63.32 K | $315.54 M |
| 10/16/2025 | $4.67 | $4.58 (-1.93%) | $4.71 | $4.57 | 28.02 K | $321.15 M |
| 10/15/2025 | $4.54 | $4.61 (1.54%) | $4.69 | $4.54 | 11.30 K | $323.25 M |
| 10/14/2025 | $4.52 | $4.54 (0.44%) | $4.62 | $4.51 | 30.43 K | $318.34 M |
| 10/13/2025 | $4.61 | $4.62 (0.22%) | $4.67 | $4.50 | 22.00 K | $323.95 M |
| 10/10/2025 | $4.56 | $4.56 (0%) | $4.72 | $4.49 | 99.00 K | $319.74 M |
| 10/09/2025 | $4.71 | $4.64 (-1.49%) | $4.87 | $4.63 | 51.91 K | $325.35 M |
| 10/08/2025 | $4.72 | $4.72 (0%) | $4.78 | $4.66 | 43.41 K | $330.96 M |
| 10/07/2025 | $4.81 | $4.72 (-1.87%) | $4.81 | $4.65 | 11.50 K | $330.96 M |
| 10/06/2025 | $4.84 | $4.81 (-0.62%) | $5.07 | $4.75 | 34.72 K | $337.27 M |
| 10/03/2025 | $4.55 | $4.74 (4.18%) | $4.86 | $4.55 | 50.51 K | $332.36 M |
| 10/02/2025 | $4.74 | $4.57 (-3.59%) | $4.74 | $4.54 | 31.82 K | $320.44 M |
| 10/01/2025 | $4.61 | $4.71 (2.17%) | $4.74 | $4.61 | 24.80 K | $330.26 M |
| 09/30/2025 | $4.76 | $4.62 (-2.94%) | $4.78 | $4.62 | 26.90 K | $323.95 M |
| 09/29/2025 | $4.86 | $4.75 (-2.26%) | $4.87 | $4.74 | 7.00 K | $333.07 M |
| 09/26/2025 | $4.82 | $4.87 (1.04%) | $5.07 | $4.78 | 33.40 K | $341.48 M |
| 09/25/2025 | $4.83 | $4.84 (0.21%) | $4.86 | $4.76 | 33.21 K | $339.38 M |
| 09/24/2025 | $4.86 | $4.83 (-0.62%) | $4.95 | $4.78 | 127.01 K | $338.67 M |
| 09/23/2025 | $4.94 | $4.89 (-1.01%) | $5.04 | $4.84 | 87.01 K | $342.88 M |
| 09/22/2025 | $5.01 | $4.87 (-2.79%) | $5.07 | $4.82 | 79.90 K | $341.48 M |
| 09/19/2025 | $5.08 | $5.03 (-0.98%) | $5.18 | $4.99 | 40.30 K | $352.70 M |
| 09/18/2025 | $5.22 | $5.15 (-1.34%) | $5.31 | $5.05 | 33.01 K | $361.11 M |
| 09/17/2025 | $5.16 | $5.11 (-0.97%) | $5.25 | $5.07 | 60.20 K | $358.31 M |
| 09/16/2025 | $4.86 | $5.11 (5.14%) | $5.28 | $4.86 | 43.40 K | $358.31 M |
| 09/15/2025 | $4.87 | $4.87 (0%) | $4.93 | $4.69 | 31.50 K | $341.48 M |
| 09/12/2025 | $4.80 | $4.74 (-1.25%) | $4.82 | $4.74 | 5.90 K | $332.36 M |
| 09/11/2025 | $4.77 | $4.75 (-0.42%) | $4.83 | $4.69 | 23.54 K | $333.07 M |
| 09/10/2025 | $4.83 | $4.77 (-1.24%) | $4.83 | $4.68 | 41.30 K | $334.47 M |
| 09/09/2025 | $5.00 | $4.82 (-3.6%) | $5.15 | $4.82 | 21.20 K | $337.97 M |
| 09/08/2025 | $5.06 | $4.98 (-1.58%) | $5.12 | $4.95 | 4.70 K | $349.19 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.
