Greenfire Resources Ltd. (GFR) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
GFR Historical Performance
Short-Term Returns
GFR Stock Price Trajectory (2023–2026)
As of May 8, 2026, Greenfire Resources Ltd. (GFR) trades at $5.66, representing a +43.7% return over the past year. The stock has delivered a -47.5% total return over five years (-12.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $11.45 on September 20, 2023. From this peak, GFR has corrected -50.6%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MEG (+46.6% 1Y), CVE (+142.0% 1Y), and SU (+87.7% 1Y), GFR has underperformed the peer group average. Compare GFR vs MEG →
GFR Historical Price Data (2025–2026)
Showing 30 of 665 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.74 | 5.74 | 5.55 | 5.66 | 146K | -3.25% |
| 2026-05-06 | 6.25 | 6.37 | 5.77 | 5.85 | 387K | -12.03% |
| 2026-05-05 | 6.47 | 6.66 | 6.38 | 6.65 | 221K | +2.47% |
| 2026-05-04 | 6.57 | 6.64 | 6.46 | 6.49 | 352K | -0.15% |
| 2026-05-01 | 6.70 | 6.79 | 6.39 | 6.50 | 382K | -3.42% |
| 2026-04-30 | 6.59 | 6.75 | 6.50 | 6.73 | 285K | +2.44% |
| 2026-04-29 | 6.24 | 6.65 | 6.18 | 6.57 | 1.14M | +5.97% |
| 2026-04-28 | 6.25 | 6.26 | 6.19 | 6.20 | 183K | -0.48% |
| 2026-04-27 | 6.24 | 6.27 | 5.90 | 6.23 | 113K | +2.13% |
| 2026-04-24 | 5.96 | 6.14 | 5.89 | 6.10 | 80K | +2.01% |
| 2026-04-23 | 6.03 | 6.05 | 5.92 | 5.98 | 78K | -0.83% |
| 2026-04-22 | 5.85 | 6.11 | 5.85 | 6.03 | 127K | +2.03% |
| 2026-04-21 | 5.79 | 5.94 | 5.78 | 5.91 | 108K | +2.25% |
| 2026-04-20 | 5.73 | 5.88 | 5.73 | 5.78 | 93K | +1.58% |
| 2026-04-17 | 6.13 | 6.13 | 5.69 | 5.69 | 243K | -8.81% |
| 2026-04-16 | 6.16 | 6.30 | 6.08 | 6.24 | 425K | +2.46% |
| 2026-04-15 | 6.11 | 6.28 | 6.09 | 6.09 | 294K | -0.98% |
| 2026-04-14 | 5.99 | 6.16 | 5.88 | 6.15 | 157K | +1.32% |
| 2026-04-13 | 6.01 | 6.20 | 6.01 | 6.07 | 191K | +2.71% |
| 2026-04-10 | 5.97 | 6.00 | 5.91 | 5.91 | 89K | 0.00% |
| 2026-04-09 | 6.03 | 6.12 | 5.88 | 5.91 | 104K | -1.17% |
| 2026-04-08 | 5.85 | 6.05 | 5.83 | 5.98 | 215K | -4.78% |
| 2026-04-07 | 6.32 | 6.40 | 6.17 | 6.28 | 496K | -0.32% |
| 2026-04-06 | 6.46 | 6.53 | 6.15 | 6.30 | 1.25M | 0.00% |
| 2026-04-02 | 6.25 | 6.39 | 6.18 | 6.30 | 238K | +3.79% |
| 2026-04-01 | 6.13 | 6.36 | 6.01 | 6.07 | 141K | -3.96% |
| 2026-03-31 | 6.47 | 6.60 | 6.15 | 6.32 | 288K | -2.32% |
| 2026-03-30 | 6.62 | 6.62 | 6.46 | 6.47 | 94K | -1.67% |
| 2026-03-27 | 6.36 | 6.65 | 6.36 | 6.58 | 295K | +2.33% |
| 2026-03-26 | 6.46 | 6.64 | 6.41 | 6.43 | 84K | -0.31% |
See GFR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GFR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GFR vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonGFR — Frequently Asked Questions
Quick answers to the most common questions about buying GFR stock.
How has GFR stock performed recently?
GFR returned +43.7% over the past year, beating its 5-year annualized CAGR of -12.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GFR's all-time high price?
Greenfire Resources Ltd. reached $11.45 on 2023-09-20. The 52-week high is $7.06. Current 1-year return of +43.7% places the stock closer to 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.