Greenfire Resources Ltd. (GFR) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -2.8%
- 3M
- -12.1%
- YTD
- +17.5%
- 1Y
- +23.6%
- 3Y
- -19.4%
- 5Y
- -12.1%
Loading 10-year price history...
GFR Historical Performance
GFR Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -55.0%
- 2024 annual price return
- +37.9%
- 2025 annual price return
- -34.5%
- 2026 annual price return
- +23.5%
GFR Stock Price Trajectory (2023–2026)
As of June 29, 2026, Greenfire Resources Ltd. (GFR) trades at $5.65, representing a +23.6% return over the past year. The stock has delivered a -49.5% 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 -50.7%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MEG (-30.0% 1Y), CVE (+79.7% 1Y), and SU (+42.0% 1Y), GFR has underperformed the peer group average. Compare GFR vs MEG →
GFR Historical Price Data · from 2023
Rows 1–50 of 699| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 5.65 | 5.69 | 5.53 | 5.65 | 12K | 0.00% |
| 2026-06-25 | 5.36 | 5.68 | 5.36 | 5.65 | 380K | +3.67% |
| 2026-06-24 | 5.45 | 5.60 | 5.37 | 5.45 | 224K | -2.68% |
| 2026-06-23 | 5.45 | 5.62 | 5.43 | 5.60 | 245K | +2.00% |
| 2026-06-22 | 5.35 | 5.63 | 5.35 | 5.49 | 168K | 0.00% |
| 2026-06-18 | 5.46 | 5.53 | 5.33 | 5.49 | 460K | -0.54% |
| 2026-06-17 | 5.53 | 5.64 | 5.44 | 5.52 | 212K | -0.54% |
| 2026-06-16 | 5.62 | 5.71 | 5.45 | 5.55 | 114K | -0.72% |
| 2026-06-15 | 5.63 | 5.63 | 5.40 | 5.59 | 48K | -2.95% |
| 2026-06-12 | 5.79 | 5.94 | 5.68 | 5.76 | 77K | -0.69% |
| 2026-06-11 | 5.80 | 5.90 | 5.75 | 5.80 | 122K | +0.17% |
| 2026-06-10 | 5.72 | 5.83 | 5.71 | 5.79 | 98K | +2.48% |
| 2026-06-09 | 5.70 | 5.70 | 5.56 | 5.65 | 160K | -2.59% |
| 2026-06-08 | 5.71 | 5.87 | 5.70 | 5.80 | 104K | +2.47% |
| 2026-06-05 | 5.91 | 5.91 | 5.65 | 5.66 | 168K | -5.35% |
| 2026-06-04 | 5.89 | 6.04 | 5.74 | 5.98 | 118K | +0.67% |
| 2026-06-03 | 5.92 | 6.08 | 5.90 | 5.94 | 139K | +0.85% |
| 2026-06-02 | 5.79 | 5.92 | 5.79 | 5.89 | 64K | +1.03% |
| 2026-06-01 | 5.79 | 5.94 | 5.72 | 5.83 | 248K | +3.55% |
| 2026-05-29 | 5.64 | 5.69 | 5.59 | 5.63 | 337K | -2.76% |
| 2026-05-28 | 5.74 | 5.85 | 5.70 | 5.79 | 152K | +1.94% |
| 2026-05-27 | 5.66 | 5.83 | 5.62 | 5.68 | 247K | -2.24% |
| 2026-05-26 | 6.06 | 6.06 | 5.72 | 5.81 | 191K | -3.49% |
| 2026-05-22 | 5.94 | 6.14 | 5.94 | 6.02 | 4K | +1.18% |
| 2026-05-21 | 6.21 | 6.23 | 5.94 | 5.95 | 140K | -2.94% |
| 2026-05-20 | 6.19 | 6.38 | 6.10 | 6.13 | 185K | -2.39% |
| 2026-05-19 | 6.31 | 6.37 | 6.20 | 6.28 | 80K | -0.32% |
| 2026-05-18 | 6.08 | 6.39 | 6.08 | 6.30 | 92K | +2.11% |
| 2026-05-15 | 5.96 | 6.21 | 5.80 | 6.17 | 89K | +2.66% |
| 2026-05-14 | 5.84 | 6.08 | 5.84 | 6.01 | 110K | +1.35% |
| 2026-05-13 | 6.04 | 6.07 | 5.91 | 5.93 | 102K | -2.79% |
| 2026-05-12 | 5.89 | 6.13 | 5.85 | 6.10 | 315K | +4.81% |
| 2026-05-11 | 5.91 | 5.94 | 5.75 | 5.82 | 110K | +0.69% |
| 2026-05-08 | 5.68 | 5.83 | 5.55 | 5.78 | 160K | +2.12% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GFR — Frequently Asked Questions
Quick answers to the most common questions about buying GFR stock.
How has GFR stock performed recently?
GFR returned +23.6% 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 +23.6% 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.