Greenfire Resources Ltd. (GFR) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
GFR Stock Price Trajectory (2023–2026)
As of March 2, 2026, Greenfire Resources Ltd. (GFR) trades at $5.94, representing a -0.2% return over the past year. The stock has delivered a -11.3% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $11.45 on September 20, 2023. From this peak, GFR has corrected -48.1%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CNQ (+54.8% 1Y), BTE (+69.9% 1Y), and OBE (+43.5% 1Y), GFR has underperformed the peer group average. Compare GFR vs CNQ →
Historical Price Data
Showing 30 of 617 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 5.79 | 5.94 | 5.73 | 5.94 | 5 | +2.59% |
| 2026-02-26 | 5.63 | 5.79 | 5.63 | 5.79 | 5 | +0.87% |
| 2026-02-25 | 5.64 | 5.80 | 5.61 | 5.74 | 5 | -1.71% |
| 2026-02-24 | 5.79 | 5.87 | 5.76 | 5.84 | 5 | -1.18% |
| 2026-02-23 | 6.08 | 6.10 | 5.87 | 5.91 | 5 | -2.80% |
| 2026-02-20 | 6.06 | 6.15 | 6.04 | 6.08 | 6 | -0.98% |
| 2026-02-19 | 6.05 | 6.18 | 6.05 | 6.14 | 25K | +3.37% |
| 2026-02-18 | 5.89 | 6.02 | 5.88 | 5.94 | 91K | +4.12% |
| 2026-02-17 | 5.84 | 5.84 | 5.68 | 5.71 | 11K | -1.30% |
| 2026-02-13 | 5.84 | 5.84 | 5.67 | 5.78 | 22K | +0.70% |
| 2026-02-12 | 5.94 | 6.12 | 5.66 | 5.74 | 47K | -4.81% |
| 2026-02-11 | 5.91 | 6.06 | 5.81 | 6.03 | 52K | +2.55% |
| 2026-02-10 | 6.02 | 6.04 | 5.88 | 5.88 | 65K | -2.49% |
| 2026-02-09 | 5.75 | 6.03 | 5.59 | 6.03 | 105K | +5.05% |
| 2026-02-06 | 5.55 | 5.78 | 5.49 | 5.74 | 36K | +4.55% |
| 2026-02-05 | 5.50 | 5.58 | 5.44 | 5.49 | 38K | -3.17% |
| 2026-02-04 | 5.54 | 5.73 | 5.50 | 5.67 | 85K | +3.47% |
| 2026-02-03 | 5.38 | 5.56 | 5.10 | 5.48 | 61K | +2.62% |
| 2026-02-02 | 5.31 | 5.46 | 5.26 | 5.34 | 66K | -2.02% |
| 2026-01-30 | 5.47 | 5.54 | 5.32 | 5.45 | 96K | -1.62% |
| 2026-01-29 | 5.60 | 5.73 | 5.34 | 5.54 | 114K | +0.73% |
| 2026-01-28 | 5.57 | 5.58 | 5.37 | 5.50 | 97K | -0.72% |
| 2026-01-27 | 5.22 | 5.55 | 5.22 | 5.54 | 74K | +5.32% |
| 2026-01-26 | 5.39 | 5.45 | 5.20 | 5.26 | 38K | -2.59% |
| 2026-01-24 | 5.20 | 5.41 | 5.20 | 5.40 | 133K | 0.00% |
| 2026-01-23 | 5.20 | 5.41 | 5.20 | 5.40 | 135K | +4.05% |
| 2026-01-22 | 5.27 | 5.29 | 5.13 | 5.19 | 72K | -0.76% |
| 2026-01-21 | 4.85 | 5.23 | 4.85 | 5.23 | 112K | +6.95% |
| 2026-01-20 | 4.96 | 5.03 | 4.88 | 4.89 | 103K | -1.41% |
| 2026-01-16 | 5.01 | 5.04 | 4.90 | 4.96 | 61K | -0.40% |
See GFR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GFR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare GFR vs CRC
See how GFR stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has GFR stock performed recently?
GFR declined -0.2% over the past year, below its 5-year annualized CAGR of -11.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is GFR's all-time high price?
Greenfire Resources Ltd. reached $11.45 on 2023-09-20. The 52-week high is $6.18. Current 1-year return of -0.2% places the stock further from historical peaks.
Where can I download GFR historical price data?
This page provides GFR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.