NYSE:GFR | Historical Stock Price | Greenfire Resources Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.74$4.67$5.83$7.27$9.08$11.332021-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.86$4.8625,300——
2023-12-28$5.19$5.193,400——
2023-12-27$5.17$5.175,200——
2023-12-26$5.04$5.042,600——
2023-12-22$4.86$4.862,900——
2023-12-21$4.85$4.8527,200——
2023-12-20$5.00$5.009,800——
2023-12-19$5.20$5.205,100——
2023-12-18$5.20$5.2030,500——
2023-12-15$5.45$5.459,900——
2023-12-14$5.36$5.368,700——
2023-12-13$5.08$5.087,900——
2023-12-12$5.41$5.4111,400——
2023-12-11$5.64$5.6417,100——
2023-12-08$5.77$5.776,100——
2023-12-07$5.93$5.9317,600——
2023-12-06$5.95$5.9518,600——
2023-12-05$5.87$5.8724,700——
2023-12-04$5.98$5.9819,200——
2023-12-01$6.03$6.038,600——
2023-11-30$5.94$5.942,200——
2023-11-29$5.92$5.9221,100——
2023-11-28$5.96$5.9633,200——
2023-11-27$6.07$6.0756,100——
2023-11-24$6.09$6.092,700——
2023-11-22$6.18$6.181,000——
2023-11-21$6.15$6.15500——
2023-11-20$6.10$6.1015,900——
2023-11-17$6.05$6.0519,100——
2023-11-16$5.97$5.9727,900——
2023-11-15$6.02$6.0230,900——
2023-11-14$5.95$5.9529,400——
2023-11-13$5.85$5.8559,900——
2023-11-10$5.88$5.8881,900——
2023-11-09$5.83$5.83115,100——
2023-11-08$6.03$6.0331,400——
2023-11-07$6.19$6.1944,600——
2023-11-06$6.50$6.50641,100——
2023-11-03$6.00$6.00109,900——
2023-11-02$6.11$6.1123,300——
2023-11-01$6.00$6.0041,400——
2023-10-31$6.06$6.0639,000——
2023-10-30$6.19$6.1920,700——
2023-10-27$6.10$6.1018,300——
2023-10-26$6.13$6.1344,700——
2023-10-25$6.11$6.1134,900——
2023-10-24$6.13$6.1325,400——
2023-10-23$5.94$5.9436,900——
2023-10-20$6.06$6.0620,900——
2023-10-19$6.18$6.18529,600——
2023-10-18$6.23$6.232,101,700——
2023-10-17$5.92$5.92189,700——
2023-10-16$5.98$5.98192,200——
2023-10-13$5.66$5.66319,300——
2023-10-12$5.60$5.6069,400——
2023-10-11$5.75$5.7561,800——
2023-10-10$5.69$5.69167,000——
2023-10-09$5.44$5.4467,200——
2023-10-06$5.09$5.0938,800——
2023-10-05$5.04$5.0463,200——
2023-10-04$4.90$4.9045,600——
2023-10-03$4.92$4.92148,800——
2023-10-02$5.29$5.29268,600——
2023-09-29$4.95$4.95412,700——
2023-09-28$5.50$5.501,043,900——
2023-09-27$6.74$6.7422,400——
2023-09-26$6.96$6.9649,900——
2023-09-25$7.80$7.8082,500——
2023-09-22$7.56$7.56138,900——
2023-09-21$6.88$6.88298,000——
2023-09-20$9.37$9.37300,300——
2023-09-19$9.68$9.6892,700——
2023-09-18$10.07$10.0766,600——
2023-09-15$10.45$10.45237,400——
2023-09-14$10.79$10.79184,100——
2023-09-13$9.80$9.80155,400——
2023-09-12$10.45$10.45211,100——
2023-09-11$10.16$10.16218,700——
2023-09-08$10.79$10.79116,800——
2023-09-07$10.34$10.34136,400——
2023-09-06$10.00$10.00201,600——
2023-09-05$10.36$10.3666,500——
2023-09-01$10.38$10.3899,800——
2023-08-31$10.21$10.21212,400——
2023-08-30$10.43$10.432,500——
2023-08-29$10.40$10.4041,100——
2023-08-28$10.39$10.39900——
2023-08-25$10.39$10.390——
2023-08-24$10.39$10.391,270,000——
2023-08-23$10.40$10.40324,600——
2023-08-22$10.42$10.4224,500——
2023-08-21$10.44$10.44700——
2023-08-18$10.39$10.393,480,800——
2023-08-17$10.40$10.40495,200——
2023-08-16$10.40$10.40233,200——
2023-08-15$10.48$10.48130,600——
2023-08-14$10.48$10.4828,300——
2023-08-11$10.49$10.49103,100——
2023-08-10$10.48$10.48100——
2023-08-09$10.48$10.48100——
2023-08-08$10.48$10.481,356,700——
2023-08-07$10.49$10.490——
2023-08-04$10.49$10.490——
2023-08-03$10.49$10.490——
2023-08-02$10.49$10.49224,300——
2023-08-01$10.49$10.49200——
2023-07-31$10.49$10.493,600——
2023-07-28$10.49$10.491,608,800——
2023-07-27$10.50$10.50100——
2023-07-26$10.49$10.4953,700——
2023-07-25$10.49$10.49606,600——
2023-07-24$10.49$10.496,300——
2023-07-21$10.48$10.480——
2023-07-20$10.48$10.4830,600——
2023-07-19$10.49$10.4911,100——
2023-07-18$10.48$10.48103,400——
2023-07-17$10.47$10.470——
2023-07-14$10.47$10.470——
2023-07-13$10.47$10.4722,200——
2023-07-12$10.47$10.47101,800——
2023-07-11$10.46$10.460——
2023-07-10$10.46$10.460——
2023-07-07$10.46$10.46607,700——
2023-07-06$10.45$10.450——
2023-07-05$10.45$10.450——
2023-07-03$10.45$10.450——
2023-06-30$10.45$10.450——
2023-06-29$10.45$10.4534,600——
2023-06-28$10.45$10.4553,500——
2023-06-27$10.45$10.45821,800——
2023-06-26$10.46$10.463,400——
2023-06-23$10.46$10.460——
2023-06-22$10.46$10.46100——
2023-06-21$10.46$10.46100——
2023-06-20$10.45$10.451,000——
2023-06-16$10.45$10.450——
2023-06-15$10.45$10.45120,100——
2023-06-14$10.45$10.45100——
2023-06-13$10.44$10.441,001,000——
2023-06-12$10.44$10.441,500——
2023-06-09$10.43$10.4323,700——
2023-06-08$10.43$10.43325,400——
2023-06-07$10.43$10.4310,000——
2023-06-06$10.43$10.4322,100——
2023-06-05$10.43$10.4317,600——
2023-06-02$10.43$10.43150,100——
2023-06-01$10.44$10.4411,100——
2023-05-31$10.44$10.4423,700——
2023-05-30$10.43$10.4320,100——
2023-05-26$10.43$10.437,600——
2023-05-25$10.42$10.4230,500——
2023-05-24$10.42$10.4240,700——
2023-05-23$10.42$10.425,100——
2023-05-22$10.42$10.4216,400——
2023-05-19$10.42$10.42100——
2023-05-18$10.41$10.4128,900——
2023-05-17$10.39$10.391,200——
2023-05-16$10.39$10.3963,700——
2023-05-15$10.39$10.390——
2023-05-12$10.39$10.39700——
2023-05-11$10.39$10.3917,100——
2023-05-10$10.38$10.3817,100——
2023-05-09$10.37$10.3712,600——
2023-05-08$10.37$10.3745,100——
2023-05-05$10.36$10.367,700——
2023-05-04$10.36$10.36188,100——
2023-05-03$10.37$10.37700——
2023-05-02$10.36$10.36241,900——
2023-05-01$10.36$10.367,800——
2023-04-28$10.39$10.39900——
2023-04-27$10.34$10.3410,100——
2023-04-26$10.37$10.37100——
2023-04-25$10.35$10.35110,400——
2023-04-24$10.34$10.3450,100——
2023-04-21$10.34$10.34400——
2023-04-20$10.34$10.34335,100——
2023-04-19$10.34$10.3418,500——
2023-04-18$10.34$10.340——
2023-04-17$10.34$10.3420,600——
2023-04-14$10.33$10.33100——
2023-04-13$10.33$10.330——
2023-04-12$10.33$10.334,200——
2023-04-11$10.33$10.3322,200——
2023-04-10$10.33$10.3331,000——
2023-04-06$10.33$10.337,000——
2023-04-05$10.33$10.3312,000——
2023-04-04$10.33$10.334,800——
2023-04-03$10.33$10.331,500——
2023-03-31$10.33$10.330——
2023-03-30$10.33$10.33100——
2023-03-29$10.34$10.3421,900——
2023-03-28$10.33$10.336,400——
2023-03-27$10.33$10.33100——
2023-03-24$10.33$10.33100——
2023-03-23$10.33$10.332,700——
2023-03-22$10.33$10.33100——
2023-03-21$10.34$10.342,600——
2023-03-20$10.34$10.341,100——
2023-03-17$10.32$10.32300——
2023-03-16$10.32$10.321,900——
2023-03-15$10.32$10.32100——
2023-03-14$10.32$10.320——
2023-03-13$10.32$10.323,700——
2023-03-10$10.32$10.32510,300——
2023-03-09$10.33$10.33400——
2023-03-08$10.32$10.32116,900——
2023-03-07$10.32$10.3226,400——
2023-03-06$10.31$10.3154,300——
2023-03-03$10.30$10.3011,000——
2023-03-02$10.29$10.290——
2023-03-01$10.29$10.290——
2023-02-28$10.29$10.297,400——
2023-02-27$10.29$10.290——
2023-02-24$10.29$10.2938,600——
2023-02-23$10.28$10.280——
2023-02-22$10.28$10.28500——
2023-02-21$10.27$10.27185,600——
2023-02-17$10.30$10.30500——
2023-02-16$10.29$10.29257,900——
2023-02-15$10.28$10.28210,400——
2023-02-14$10.29$10.29197,400——
2023-02-13$10.27$10.274,500——
2023-02-10$10.28$10.2812,800——
2023-02-09$10.25$10.25200——
2023-02-08$10.25$10.25700——
2023-02-07$10.27$10.27821,600——
2023-02-06$10.25$10.2554,100——
2023-02-03$10.22$10.22300——
2023-02-02$10.21$10.2110,700——
2023-02-01$10.21$10.2121,500——
2023-01-31$10.20$10.20200——
2023-01-30$10.22$10.2219,500——
2023-01-27$10.19$10.19100,000——
2023-01-26$10.20$10.20400——
2023-01-25$10.19$10.1957,900——
2023-01-24$10.19$10.194,600——
2023-01-23$10.19$10.191,200——
2023-01-20$10.19$10.19108,500——
2023-01-19$10.20$10.20575,200——
2023-01-18$10.19$10.1997,200——
2023-01-17$10.19$10.19501,600——
2023-01-13$10.19$10.190——
2023-01-12$10.19$10.19488,900——
2023-01-11$10.18$10.18109,200——
2023-01-10$10.19$10.194,900——
2023-01-09$10.19$10.1936,800——
2023-01-06$10.17$10.172,500——
2023-01-05$10.16$10.160——
2023-01-04$10.16$10.1620,500——
2023-01-03$10.15$10.1521,300——