MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GFR — Greenfire Resources Ltd.
NYSEGreenfire Resources Ltd.
$5.80
+0.21(+3.76%)
- O
- 5.57
- H
- 5.81
- L
- 5.43
- V
- 625.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.80
Period Return+15.08%
Period High$7.16
Period Low$3.81
Avg Daily Volume240.8K
Total Trading Days365
GFR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.57 | $5.81 | $5.43 | $5.80 | +$0.21 | +3.76% | 625,832 | $5.71 | $5.43 $5.81 |
| Oct 1, 2026 | $5.77 | $5.77 | $5.56 | $5.59 | $-0.06 | -1.06% | 548,210 | $5.60 | $5.56 $5.77 |
| Sep 30, 2026 | $5.76 | $5.76 | $5.63 | $5.65 | +$0.01 | +0.18% | 395,503 | $5.67 | $5.63 $5.76 |
| Sep 29, 2026 | $5.78 | $5.78 | $5.57 | $5.64 | $-0.12 | -2.08% | 863,093 | $5.67 | $5.57 $5.78 |
| Sep 28, 2026 | $5.96 | $6.01 | $5.75 | $5.76 | $-0.11 | -1.87% | 506,428 | $5.85 | $5.75 $6.01 |
| Sep 25, 2026 | $6.09 | $6.14 | $5.86 | $5.87 | $-0.31 | -5.02% | 680,962 | $5.92 | $5.86 $6.14 |
| Sep 24, 2026 | $6.16 | $6.33 | $6.11 | $6.18 | +$0.10 | +1.64% | 1,064,834 | $6.22 | $6.11 $6.33 |
| Sep 23, 2026 | $6.40 | $6.40 | $6.08 | $6.08 | $-0.23 | -3.65% | 1,712,228 | $6.20 | $6.08 $6.40 |
| Sep 22, 2026 | $6.36 | $6.39 | $6.23 | $6.31 | $-0.17 | -2.62% | 1,683,637 | $6.32 | $6.23 $6.39 |
| Sep 21, 2026 | $6.55 | $6.60 | $6.32 | $6.48 | $-0.18 | -2.70% | 1,087,522 | $6.43 | $6.32 $6.60 |
| Sep 18, 2026 | $6.64 | $6.73 | $6.57 | $6.66 | +$0.00 | +0.00% | 1,295,902 | $6.65 | $6.57 $6.73 |
| Sep 17, 2026 | $6.48 | $6.68 | $6.35 | $6.66 | +$0.17 | +2.62% | 912,351 | $6.54 | $6.35 $6.68 |
| Sep 16, 2026 | $6.83 | $6.96 | $6.45 | $6.49 | $-0.44 | -6.35% | 2,491,069 | $6.60 | $6.45 $6.96 |
| Sep 15, 2026 | $6.61 | $7.04 | $6.61 | $6.93 | +$0.31 | +4.68% | 2,156,348 | $6.91 | $6.61 $7.04 |
| Sep 14, 2026 | $6.60 | $6.72 | $6.50 | $6.62 | +$0.10 | +1.53% | 1,657,911 | $6.60 | $6.50 $6.72 |
| Sep 11, 2026 | $6.19 | $6.53 | $6.17 | $6.52 | +$0.27 | +4.32% | 2,240,742 | $6.32 | $6.17 $6.53 |
| Sep 10, 2026 | $6.52 | $6.54 | $6.22 | $6.25 | $-0.14 | -2.19% | 3,531,336 | $6.31 | $6.22 $6.54 |
| Sep 9, 2026 | $6.31 | $6.58 | $6.21 | $6.39 | +$0.16 | +2.57% | 3,394,657 | $6.43 | $6.21 $6.58 |
| Sep 8, 2026 | $6.25 | $6.33 | $6.18 | $6.23 | +$0.07 | +1.14% | 1,849,972 | $6.24 | $6.18 $6.33 |
| Sep 4, 2026 | $6.12 | $6.20 | $6.07 | $6.16 | $-0.04 | -0.65% | 847,901 | $6.16 | $6.07 $6.20 |
| Sep 3, 2026 | $6.17 | $6.25 | $6.12 | $6.20 | +$0.03 | +0.49% | 866,332 | $6.21 | $6.12 $6.25 |
| Sep 2, 2026 | $6.25 | $6.28 | $6.11 | $6.17 | $-0.12 | -1.91% | 1,605,063 | $6.18 | $6.11 $6.28 |
| Sep 1, 2026 | $6.25 | $6.33 | $6.09 | $6.29 | +$0.13 | +2.11% | 1,325,543 | $6.21 | $6.09 $6.33 |
| Aug 31, 2026 | $6.20 | $6.26 | $6.07 | $6.16 | +$0.10 | +1.65% | 883,858 | $6.15 | $6.07 $6.26 |
| Aug 28, 2026 | $6.19 | $6.19 | $5.99 | $6.06 | $-0.09 | -1.46% | 707,857 | $6.05 | $5.99 $6.19 |
| Aug 27, 2026 | $6.11 | $6.15 | $5.95 | $6.15 | +$0.03 | +0.49% | 1,133,199 | $6.07 | $5.95 $6.15 |
| Aug 26, 2026 | $6.17 | $6.24 | $6.08 | $6.12 | $-0.10 | -1.61% | 899,087 | $6.17 | $6.08 $6.24 |
| Aug 25, 2026 | $6.25 | $6.35 | $6.20 | $6.22 | $-0.14 | -2.20% | 1,186,920 | $6.27 | $6.20 $6.35 |
| Aug 24, 2026 | $6.42 | $6.49 | $6.30 | $6.36 | $-0.09 | -1.40% | 435,380 | $6.38 | $6.30 $6.49 |
| Aug 21, 2026 | $6.41 | $6.57 | $6.39 | $6.45 | +$0.08 | +1.26% | 914,619 | $6.48 | $6.39 $6.57 |