Greenfire Resources Ltd.
GFR.TOTSXEnergy● Active
$8.13
+$0.22(+2.78%)
Market Cap$588521172
P/E Ratio—
52W High$9.62
52W Low$5.62
Greenfire Resources Ltd.（GFR.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gfr.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.21
Jul 4, 2024
-29.4% from here
5-Year Low5Y
$5.34
May 7, 2025
+48.1% from low
IPO Priceadj.
$6.80
Feb 13, 2024
+16.3% since IPO
1 Year Ago
$6.18
Jun 9, 2025
+28.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GFR.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.00 | $8.14 | $7.96 | $8.14 | $8.14 | 21K | +1.75% |
| Jun 5, 2026 | $8.30 | $8.30 | $7.87 | $7.91 | $7.91 | 76K | -4.70% |
| Jun 4, 2026 | $8.09 | $8.39 | $8.09 | $8.30 | $8.30 | 41K | +2.60% |
| Jun 3, 2026 | $8.22 | $8.43 | $8.20 | $8.28 | $8.28 | 45K | +0.73% |
| Jun 2, 2026 | $8.16 | $8.18 | $8.07 | $8.15 | $8.15 | 29K | -0.12% |
| Jun 1, 2026 | $7.85 | $8.22 | $7.85 | $8.07 | $8.07 | 36K | +2.80% |
| May 29, 2026 | $7.76 | $7.87 | $7.71 | $7.80 | $7.80 | 73K | +0.52% |
| May 28, 2026 | $7.90 | $8.08 | $7.83 | $7.95 | $7.95 | 60K | +0.63% |
| May 27, 2026 | $7.82 | $8.10 | $7.75 | $7.85 | $7.85 | 254K | +0.38% |
| May 26, 2026 | $8.32 | $8.35 | $7.92 | $8.00 | $8.00 | 48K | -3.85% |
| May 25, 2026 | $8.40 | $8.41 | $8.20 | $8.24 | $8.24 | 7K | -1.90% |
| May 22, 2026 | $8.23 | $8.46 | $8.23 | $8.41 | $8.41 | 25K | +2.19% |
| May 21, 2026 | $8.34 | $8.54 | $8.19 | $8.23 | $8.23 | 21K | -1.32% |
| May 20, 2026 | $8.65 | $8.80 | $8.40 | $8.41 | $8.41 | 39K | -2.77% |
| May 19, 2026 | $8.60 | $8.79 | $8.55 | $8.64 | $8.64 | 100K | +0.47% |
| May 15, 2026 | $8.25 | $8.55 | $8.25 | $8.55 | $8.55 | 24K | +3.64% |
| May 14, 2026 | $8.11 | $8.34 | $8.11 | $8.29 | $8.29 | 22K | +2.22% |
| May 13, 2026 | $8.42 | $8.42 | $8.12 | $8.12 | $8.12 | 19K | -3.56% |
| May 12, 2026 | $8.00 | $8.39 | $7.99 | $8.33 | $8.33 | 111K | +4.13% |
| May 11, 2026 | $7.98 | $8.12 | $7.87 | $7.90 | $7.90 | 30K | -1.00% |
Showing 1–20 of 582 records
Annual Stock Price Performance · GFR.TO
Jan 1 → Dec 31 · 3 years2026+24.3%$6.55 → $8.14
+24.3%
2025-36.7%$10.35 → $6.55
-36.7%
2024+44.9%$7.00 → $10.14
+44.9%
Best Year2024 · +44.9%
Worst Year2025 · -36.7%
Positive Years2 / 3
Avg Annual Return+10.8%
3Y Total Return+16.3%
3Y CAGR~+5.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in GFR.TO?
If you invested $1,000 in GFR.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,163
Total Return+16.3%
CAGR~+7.9% / yr
Profit+$163
Based on Feb 13, 2024 · $6.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Greenfire Resources Ltd.（GFR.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $7.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GFR.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GFR.TO 历史股价FMP 日线复权 OHLCV