TSX · GFR · stock

Greenfire Resources Ltd. (GFR) stock price history

Every TSX trading session of Greenfire Resources Ltd. from Feb 13, 2024 to Sep 28, 2026: 659 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GFR data, free keyYear by year table

GFR adjusted close, 2024 to 2026

GFRGreenfire Resources Ltd.
CA$8.17+20.9% over one year
20252026
CA$11.21
All time high, 2024
CA$9.96
52 week high, CA$5.72 low
659
Daily sessions since 2024

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.

GFR key facts

  • Greenfire Resources Ltd. (GFR) closed at CA$8.17 on Sep 28, 2026 on TSX.
  • GFR's all time high close is CA$11.21, set on Jul 4, 2024; its all time low close is CA$5.42 on May 7, 2025.
  • GFR's 52 week range is CA$5.72 to CA$9.96.
  • GFR returned +20.9% over the year to Sep 28, 2026.
  • Since Feb 13, 2024 GFR returned +20%, +7.2% a year compounded.
  • GFR's deepest drawdown was -51.7% from Jul 4, 2024 to May 7, 2025.
  • DataCedar holds 659 daily sessions of GFR history from Feb 13, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GFR price chart, 2024 to 2026

GFR adjusted close, Feb 13, 2024 to Sep 28, 2026CA$5.76CA$7.47CA$9.19CA$10.90202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GFR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.1%
3 months+3.0%
6 months-10.4%
Year to date+24.5%
1 year+20.9%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Feb 13, 2024+20.1%
Compound annual growth, 2.6 years+7.2%

GFR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$11.21 on Jul 4, 2024
All time low close
CA$5.42 on May 7, 2025
52 week high
CA$9.96 on Aug 12, 2026
52 week low
CA$5.72 on Dec 15, 2025
Deepest drawdown
-51.7% from Jul 4, 2024 to May 7, 2025, not yet recovered
Best single session
+18.0% on Jul 4, 2024
Worst single session
-13.3% on May 7, 2025
Volatility, 1 year annualised
50.3%
Sessions closing higher, 1 year
50%
Best calendar year
2025, -35%
Worst calendar year
2025, -35%

GFR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 13, 2024; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$6.55CA$9.96CA$6.06CA$8.17+24.7%21.6M186
2025CA$10.35CA$10.54CA$5.34CA$6.55-35.4%11.4M251
2024CA$7.00CA$11.21CA$6.47CA$10.14n/a5.6M222

GFR monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$8.17-4.4%
August 2026CA$8.55-3.6%
July 2026CA$8.87+10.6%
June 2026CA$8.02+2.8%
May 2026CA$7.80-14.7%
April 2026CA$9.14+3.4%
March 2026CA$8.84+9.3%
February 2026CA$8.09+10.1%
January 2026CA$7.35+12.2%
December 2025CA$6.55+1.9%
November 2025CA$6.43-9.7%
October 2025CA$7.12+11.1%

About the GFR data

Daily bars. 659 sessions from Feb 13, 2024 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • GENM Generation Mining Limited
  • GEO Geodrill Limited
  • GFL GFL Environmental Inc.
  • GFP GreenFirst Forest Products Inc.
  • GGD GoGold Resources Inc.
  • GIB-A CGI Inc.
  • GIL Gildan Activewear Inc.
  • GLO Global Atomic Corporation

Common questions

GFR share price history

Start with any symbol.

Start free