-
5 DAY PERFORMANCE
+1.87% -
1 MONTH PERFORMANCE
-7.91% -
3 MONTH PERFORMANCE
+14.79% -
6 MONTH PERFORMANCE
-11.89% -
YEAR-TO-DATE PERFORMANCE
-9.94% -
1 YEAR PERFORMANCE
-41.37%
Profire Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.60 | $1.62 (1.25%) | $1.67 | $1.58 | 238,606 | $76.33 M |
| 09/26/2024 | $1.62 | $1.56 (-3.7%) | $1.65 | $1.55 | 324,500 | $73.51 M |
| 09/25/2024 | $1.58 | $1.63 (3.16%) | $1.65 | $1.58 | 124,607 | $76.80 M |
| 09/24/2024 | $1.53 | $1.60 (4.58%) | $1.63 | $1.53 | 117,200 | $75.39 M |
| 09/23/2024 | $1.56 | $1.53 (-1.92%) | $1.57 | $1.52 | 208,300 | $72.09 M |
| 09/20/2024 | $1.52 | $1.58 (3.95%) | $1.61 | $1.52 | 170,300 | $74.45 M |
| 09/19/2024 | $1.49 | $1.52 (2.01%) | $1.58 | $1.48 | 232,549 | $71.62 M |
| 09/18/2024 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.47 | 123,600 | $69.27 M |
| 09/17/2024 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.54 | 46,700 | $72.56 M |
| 09/16/2024 | $1.47 | $1.55 (5.44%) | $1.59 | $1.47 | 171,235 | $73.04 M |
| 09/13/2024 | $1.50 | $1.47 (-2%) | $1.54 | $1.45 | 217,300 | $69.27 M |
| 09/12/2024 | $1.45 | $1.47 (1.38%) | $1.50 | $1.44 | 150,503 | $69.27 M |
| 09/11/2024 | $1.41 | $1.42 (0.71%) | $1.43 | $1.39 | 150,348 | $66.91 M |
| 09/10/2024 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.36 | 448,700 | $65.50 M |
| 09/09/2024 | $1.51 | $1.41 (-6.62%) | $1.56 | $1.36 | 1.06 M | $66.44 M |
| 09/06/2024 | $1.71 | $1.64 (-4.09%) | $1.71 | $1.61 | 136,830 | $77.28 M |
| 09/05/2024 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.60 | 103,800 | $78.69 M |
| 09/04/2024 | $1.62 | $1.66 (2.47%) | $1.68 | $1.62 | 24,347 | $78.22 M |
| 09/03/2024 | $1.81 | $1.63 (-9.94%) | $1.87 | $1.62 | 231,400 | $76.80 M |
| 08/30/2024 | $1.77 | $1.86 (5.08%) | $1.89 | $1.75 | 305,603 | $87.64 M |
| 08/29/2024 | $1.69 | $1.77 (4.73%) | $1.82 | $1.69 | 229,617 | $83.40 M |
| 08/28/2024 | $1.64 | $1.71 (4.27%) | $1.71 | $1.64 | 174,100 | $80.57 M |
| 08/27/2024 | $1.67 | $1.69 (1.2%) | $1.70 | $1.65 | 134,421 | $79.63 M |
| 08/26/2024 | $1.61 | $1.66 (3.11%) | $1.70 | $1.61 | 97,701 | $78.22 M |
| 08/23/2024 | $1.64 | $1.65 (0.61%) | $1.69 | $1.61 | 52,156 | $77.75 M |
| 08/22/2024 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.64 | 48,223 | $77.75 M |
| 08/21/2024 | $1.65 | $1.66 (0.61%) | $1.70 | $1.65 | 52,600 | $78.22 M |
| 08/20/2024 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.61 | 110,921 | $78.69 M |
| 08/19/2024 | $1.58 | $1.69 (6.96%) | $1.71 | $1.56 | 415,525 | $79.63 M |
| 08/16/2024 | $1.57 | $1.58 (0.64%) | $1.64 | $1.56 | 43,300 | $74.45 M |
| 08/15/2024 | $1.60 | $1.61 (0.63%) | $1.67 | $1.59 | 109,248 | $75.86 M |
| 08/14/2024 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.57 | 52,418 | $74.92 M |
| 08/13/2024 | $1.51 | $1.58 (4.64%) | $1.61 | $1.51 | 64,227 | $74.45 M |
| 08/12/2024 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.52 | 61,800 | $71.62 M |
| 08/09/2024 | $1.69 | $1.57 (-7.1%) | $1.69 | $1.56 | 76,729 | $73.98 M |
| 08/08/2024 | $1.53 | $1.67 (9.15%) | $1.69 | $1.48 | 158,747 | $78.69 M |
| 08/07/2024 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.42 | 98,327 | $67.38 M |
| 08/06/2024 | $1.42 | $1.46 (2.82%) | $1.50 | $1.41 | 111,411 | $68.79 M |
| 08/05/2024 | $1.42 | $1.43 (0.7%) | $1.49 | $1.33 | 159,821 | $67.38 M |
| 08/02/2024 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.51 | 84,665 | $71.73 M |
| 08/01/2024 | $1.67 | $1.61 (-3.59%) | $1.72 | $1.59 | 104,037 | $75.48 M |
| 07/31/2024 | $1.55 | $1.67 (7.74%) | $1.70 | $1.55 | 155,000 | $78.30 M |
| 07/30/2024 | $1.52 | $1.56 (2.63%) | $1.61 | $1.52 | 48,144 | $73.14 M |
| 07/29/2024 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.48 | 143,300 | $72.67 M |
| 07/26/2024 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.56 | 78,633 | $74.08 M |
| 07/25/2024 | $1.62 | $1.61 (-0.62%) | $1.72 | $1.59 | 91,400 | $75.48 M |
| 07/24/2024 | $1.60 | $1.61 (0.63%) | $1.62 | $1.60 | 88,934 | $75.48 M |
| 07/23/2024 | $1.66 | $1.60 (-3.61%) | $1.70 | $1.60 | 118,181 | $75.02 M |
| 07/22/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.66 | 48,917 | $78.77 M |
| 07/19/2024 | $1.64 | $1.66 (1.22%) | $1.70 | $1.62 | 61,257 | $77.83 M |
| 07/18/2024 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.65 | 83,857 | $77.36 M |
| 07/17/2024 | $1.78 | $1.74 (-2.25%) | $1.80 | $1.70 | 122,812 | $81.58 M |
| 07/16/2024 | $1.84 | $1.78 (-3.26%) | $1.85 | $1.70 | 259,359 | $83.46 M |
| 07/15/2024 | $1.72 | $1.85 (7.56%) | $1.86 | $1.68 | 568,325 | $86.74 M |
| 07/12/2024 | $1.56 | $1.69 (8.33%) | $1.71 | $1.56 | 316,917 | $79.24 M |
| 07/11/2024 | $1.63 | $1.55 (-4.91%) | $1.64 | $1.55 | 88,572 | $72.67 M |
| 07/10/2024 | $1.64 | $1.62 (-1.22%) | $1.70 | $1.62 | 181,961 | $75.95 M |
| 07/09/2024 | $1.56 | $1.65 (5.77%) | $1.66 | $1.55 | 193,809 | $77.36 M |
| 07/08/2024 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.53 | 259,277 | $74.08 M |
| 07/05/2024 | $1.48 | $1.57 (6.08%) | $1.58 | $1.48 | 297,565 | $73.61 M |
| 07/03/2024 | $1.42 | $1.50 (5.63%) | $1.51 | $1.42 | 251,071 | $70.33 M |
| 07/02/2024 | $1.43 | $1.43 (0%) | $1.44 | $1.42 | 65,959 | $67.05 M |
| 07/01/2024 | $1.41 | $1.42 (0.71%) | $1.45 | $1.41 | 91,406 | $66.58 M |