5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
+24.47%
3 MONTH PERFORMANCE
+28.26%
6 MONTH PERFORMANCE
+34.09%
YEAR-TO-DATE PERFORMANCE
+23.95%
1 YEAR PERFORMANCE
-8.81%
Greenfire Resources Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $6.02 | $6.00 (-0.33%) | $6.04 | $5.92 | 26.83 K | $422.92 M |
| 02/09/2026 | $5.75 | $6.03 (4.87%) | $6.03 | $5.59 | 105.45 K | $423.63 M |
| 02/06/2026 | $5.55 | $5.74 (3.42%) | $5.78 | $5.49 | 36.22 K | $403.25 M |
| 02/05/2026 | $5.50 | $5.49 (-0.18%) | $5.58 | $5.44 | 37.91 K | $385.69 M |
| 02/04/2026 | $5.55 | $5.67 (2.16%) | $5.73 | $5.50 | 85.32 K | $398.33 M |
| 02/03/2026 | $5.38 | $5.48 (1.86%) | $5.56 | $5.10 | 60.70 K | $384.99 M |
| 02/02/2026 | $5.31 | $5.34 (0.56%) | $5.46 | $5.26 | 65.70 K | $375.15 M |
| 01/30/2026 | $5.47 | $5.45 (-0.37%) | $5.54 | $5.32 | 96.30 K | $382.88 M |
| 01/29/2026 | $5.60 | $5.54 (-1.07%) | $5.73 | $5.34 | 114.40 K | $389.20 M |
| 01/28/2026 | $5.57 | $5.50 (-1.26%) | $5.58 | $5.37 | 97.56 K | $386.39 M |
| 01/27/2026 | $5.22 | $5.54 (6.13%) | $5.56 | $5.22 | 74.12 K | $389.20 M |
| 01/26/2026 | $5.39 | $5.26 (-2.41%) | $5.45 | $5.20 | 38.20 K | $369.53 M |
| 01/23/2026 | $5.20 | $5.40 (3.85%) | $5.41 | $5.20 | 134.83 K | $379.37 M |
| 01/22/2026 | $5.27 | $5.19 (-1.52%) | $5.29 | $5.13 | 72.32 K | $364.61 M |
| 01/21/2026 | $4.85 | $5.23 (7.84%) | $5.23 | $4.85 | 112.46 K | $367.42 M |
| 01/20/2026 | $4.96 | $4.89 (-1.41%) | $5.03 | $4.89 | 103.14 K | $343.54 M |
| 01/16/2026 | $5.01 | $4.96 (-1%) | $5.04 | $4.90 | 61.00 K | $348.45 M |
| 01/15/2026 | $5.11 | $4.98 (-2.54%) | $5.11 | $4.95 | 62.80 K | $349.86 M |
| 01/14/2026 | $4.90 | $5.07 (3.47%) | $5.23 | $4.90 | 196.20 K | $356.18 M |
| 01/13/2026 | $4.97 | $4.94 (-0.6%) | $5.00 | $4.85 | 73.20 K | $347.05 M |
| 01/12/2026 | $4.74 | $4.88 (2.95%) | $4.96 | $4.65 | 124.60 K | $342.83 M |
| 01/09/2026 | $4.58 | $4.74 (3.49%) | $4.74 | $4.47 | 201.50 K | $333.00 M |
| 01/08/2026 | $4.49 | $4.58 (2%) | $4.62 | $4.48 | 131.70 K | $321.76 M |
| 01/07/2026 | $4.62 | $4.47 (-3.25%) | $4.62 | $4.37 | 174.05 K | $314.03 M |
| 01/06/2026 | $4.69 | $4.56 (-2.77%) | $4.70 | $4.48 | 144.30 K | $320.35 M |
| 01/05/2026 | $4.79 | $4.66 (-2.71%) | $4.82 | $4.50 | 473.80 K | $327.38 M |
| 01/02/2026 | $4.82 | $4.81 (-0.21%) | $4.86 | $4.75 | 64.50 K | $337.92 M |
| 12/31/2025 | $4.79 | $4.76 (-0.63%) | $4.80 | $4.67 | 214.70 K | $334.40 M |
| 12/30/2025 | $4.83 | $4.75 (-1.66%) | $4.88 | $4.67 | 240.94 K | $333.07 M |
| 12/29/2025 | $4.58 | $4.81 (5.02%) | $4.81 | $4.55 | 221.99 K | $337.27 M |
| 12/26/2025 | $4.76 | $4.64 (-2.52%) | $4.76 | $4.55 | 93.70 K | $325.35 M |
| 12/24/2025 | $4.61 | $4.72 (2.39%) | $4.76 | $4.60 | 118.14 K | $330.96 M |
| 12/23/2025 | $4.42 | $4.67 (5.66%) | $4.69 | $4.42 | 205.30 K | $327.46 M |
| 12/22/2025 | $4.35 | $4.47 (2.76%) | $4.54 | $4.35 | 190.00 K | $313.43 M |
| 12/19/2025 | $4.70 | $4.40 (-6.38%) | $4.75 | $4.39 | 222.44 K | $308.52 M |
| 12/18/2025 | $4.41 | $4.72 (7.03%) | $4.80 | $4.40 | 179.00 K | $330.96 M |
| 12/17/2025 | $4.30 | $4.51 (4.88%) | $4.57 | $4.30 | 142.02 K | $316.24 M |
| 12/16/2025 | $4.44 | $4.33 (-2.48%) | $4.51 | $4.28 | 189.60 K | $303.62 M |
| 12/15/2025 | $4.51 | $4.38 (-2.88%) | $4.56 | $4.15 | 847.31 K | $307.12 M |
| 12/12/2025 | $4.61 | $4.50 (-2.39%) | $4.68 | $4.47 | 135.40 K | $315.54 M |
| 12/11/2025 | $4.71 | $4.63 (-1.7%) | $4.71 | $4.59 | 110.60 K | $324.65 M |
| 12/10/2025 | $4.80 | $4.71 (-1.87%) | $4.83 | $4.67 | 103.10 K | $330.26 M |
| 12/09/2025 | $4.84 | $4.77 (-1.45%) | $4.94 | $4.70 | 183.50 K | $334.47 M |
| 12/08/2025 | $5.12 | $4.92 (-3.91%) | $5.12 | $4.88 | 106.90 K | $344.99 M |
| 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 |
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.
