Get the Stockscreener App
4.20
4.55%
-0.20
Greenfire Resources Ltd Stock (GFR) Price History
The historical daily chart and data for Greenfire Resources Ltd stock (GFR), show that the latest closing stock price as of May 09, 2025, is $4.20.
- Greenfire Resources Ltd all-time high stock price is $8.1599, occurred on October 14, 2024.
- The lowest Greenfire Resources Ltd stock price recorded was $3.81 on May 07, 2025. Since then, Greenfire Resources Ltd's stock price has risen over 10.24% to $4.20 now.
- The 52-week high stock price for GFR is $8.1599, representing a 94.28% increase from the current share price, occurred on October 14, 2024.
- The 52-week low stock price for GFR is $3.81, indicating a -9.29% decrease from the current share price, occurred on May 07, 2025.
The table below shows more information about GFR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $4.39 | $4.00 | $0.39 | 189,838.0 | -4.55% |
| May 08, 2025 | $4.58 | $3.93 | $0.655 | 323,971.0 | +11.68% |
| May 07, 2025 | $4.57 | $3.81 | $0.76 | 329,758.0 | -12.83% |
| May 06, 2025 | $4.76 | $4.52 | $0.2389 | 92,765.0 | -2.59% |
| May 05, 2025 | $4.77 | $4.55 | $0.22 | 60,586.0 | -2.52% |
| May 02, 2025 | $4.84 | $4.63 | $0.21 | 32,801.0 | +1.93% |
| May 01, 2025 | $4.85 | $4.54 | $0.31 | 97,011.0 | +0.21% |
| Apr 30, 2025 | $4.79 | $4.66 | $0.13 | 15,601.0 | -1.27% |
| Apr 29, 2025 | $4.89 | $4.71 | $0.175 | 67,436.0 | -5.60% |
| Apr 28, 2025 | $5.17 | $4.94 | $0.225 | 97,697.0 | +0.20% |
| Apr 25, 2025 | $5.03 | $4.80 | $0.23 | 47,112.0 | +1.63% |
| Apr 24, 2025 | $4.94 | $4.80 | $0.14 | 22,604.0 | +0.61% |
| Apr 23, 2025 | $5.16 | $4.85 | $0.31 | 24,136.0 | -3.17% |
| Apr 22, 2025 | $5.14 | $4.97 | $0.17 | 47,250.0 | +1.82% |
| Apr 21, 2025 | $5.22 | $4.85 | $0.37 | 33,383.0 | -4.26% |
| Apr 17, 2025 | $5.20 | $4.99 | $0.21 | 28,515.0 | +3.61% |
| Apr 16, 2025 | $5.19 | $4.95 | $0.24 | 70,898.0 | +0.81% |
| Apr 15, 2025 | $5.12 | $4.87 | $0.25 | 24,839.0 | -1.00% |
| Apr 14, 2025 | $5.35 | $4.85 | $0.50 | 57,598.0 | +1.83% |
| Apr 11, 2025 | $5.14 | $4.80 | $0.34 | 109,374.0 | +1.03% |
Greenfire Resources Ltd Stock (GFR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Greenfire Resources Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greenfire Resources Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Greenfire Resources Ltd Stock (GFR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.85 | $3.81 | $1.04 | 1,316,568.0 | -9.87% |
| Apr, 2025 | $6.12 | $4.36 | $1.75 | 2,113,196.0 | -20.61% |
| Mar, 2025 | $6.04 | $4.82 | $1.22 | 2,213,686.0 | -1.34% |
| Feb, 2025 | $6.67 | $5.89 | $0.78 | 1,215,987.0 | -6.74% |
| Jan, 2025 | $7.38 | $6.38 | $0.995 | 1,385,953.0 | -9.63% |
Greenfire Resources Ltd Stock (GFR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.37 | $5.97 | $1.40 | 2,075,884.0 | -4.25% |
| Nov, 2024 | $7.95 | $6.80 | $1.15 | 2,385,265.0 | +2.82% |
| Oct, 2024 | $8.16 | $6.90 | $1.26 | 3,213,404.0 | -4.70% |
| Sep, 2024 | $7.85 | $5.96 | $1.89 | 3,546,968.0 | +0.81% |
| Aug, 2024 | $7.49 | $6.14 | $1.35 | 1,409,814.0 | +5.72% |
| Jul, 2024 | $8.03 | $6.76 | $1.27 | 2,574,833.0 | +3.56% |
| Jun, 2024 | $6.75 | $5.65 | $1.10 | 866,150.0 | +12.31% |
| May, 2024 | $6.23 | $5.68 | $0.5465 | 899,745.0 | +3.80% |
| Apr, 2024 | $6.57 | $5.50 | $1.07 | 645,615.0 | -3.10% |
| Mar, 2024 | $6.26 | $4.71 | $1.55 | 784,907.0 | +18.55% |
| Feb, 2024 | $5.97 | $4.68 | $1.29 | 333,021.0 | -10.00% |
| Jan, 2024 | $6.28 | $5.09 | $1.19 | 108,056.0 | +15.23% |
Greenfire Resources Ltd Stock (GFR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.14 | $4.72 | $1.42 | 261,711.0 | -18.18% |
| Nov, 2023 | $6.60 | $5.53 | $1.07 | 1,388,680.0 | -1.98% |
| Oct, 2023 | $6.47 | $4.75 | $1.72 | 4,503,566.0 | +22.42% |
| Sep, 2023 | $7.26 | $4.80 | $2.46 | 1,528,995.0 | +0.00% |
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):