-
5 DAY PERFORMANCE
+0.40% -
1 MONTH PERFORMANCE
+47.37% -
3 MONTH PERFORMANCE
+58.49% -
6 MONTH PERFORMANCE
+83.94% -
YEAR-TO-DATE PERFORMANCE
+39.23% -
1 YEAR PERFORMANCE
+29.90%
Profire Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.51 | 616,115 | $137.51 M |
| 11/13/2024 | $2.51 | $2.52 (0.4%) | $2.52 | $2.51 | 653,500 | $137.51 M |
| 11/12/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.51 | 487,000 | $137.51 M |
| 11/11/2024 | $2.51 | $2.51 (0%) | $2.52 | $2.50 | 693,000 | $136.96 M |
| 11/08/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.50 | 175,716 | $118.27 M |
| 11/07/2024 | $2.50 | $2.51 (0.4%) | $2.52 | $2.50 | 1.21 M | $118.27 M |
| 11/06/2024 | $2.51 | $2.51 (0%) | $2.52 | $2.50 | 953,667 | $118.27 M |
| 11/05/2024 | $2.50 | $2.51 (0.4%) | $2.51 | $2.50 | 362,831 | $118.27 M |
| 11/04/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.50 | 298,846 | $118.27 M |
| 11/01/2024 | $2.50 | $2.51 (0.4%) | $2.51 | $2.50 | 569,500 | $118.27 M |
| 10/31/2024 | $2.51 | $2.50 (-0.4%) | $2.52 | $2.50 | 872,400 | $117.80 M |
| 10/30/2024 | $2.50 | $2.50 (0%) | $2.52 | $2.50 | 2.39 M | $117.80 M |
| 10/29/2024 | $2.51 | $2.50 (-0.4%) | $2.52 | $2.50 | 29.96 M | $117.80 M |
| 10/28/2024 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.65 | 116,343 | $80.57 M |
| 10/25/2024 | $1.65 | $1.74 (5.45%) | $1.75 | $1.65 | 109,300 | $81.99 M |
| 10/24/2024 | $1.61 | $1.68 (4.35%) | $1.69 | $1.61 | 61,377 | $79.16 M |
| 10/23/2024 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.50 | 189,300 | $76.33 M |
| 10/22/2024 | $1.66 | $1.68 (1.2%) | $1.73 | $1.66 | 64,800 | $79.16 M |
| 10/21/2024 | $1.65 | $1.68 (1.82%) | $1.70 | $1.65 | 81,700 | $79.16 M |
| 10/18/2024 | $1.71 | $1.64 (-4.09%) | $1.71 | $1.62 | 144,200 | $77.28 M |
| 10/17/2024 | $1.67 | $1.71 (2.4%) | $1.74 | $1.67 | 64,300 | $80.57 M |
| 10/16/2024 | $1.71 | $1.72 (0.58%) | $1.73 | $1.70 | 28,500 | $81.05 M |
| 10/15/2024 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.69 | 78,100 | $80.10 M |
| 10/14/2024 | $1.71 | $1.71 (0%) | $1.73 | $1.70 | 57,800 | $80.57 M |
| 10/11/2024 | $1.69 | $1.70 (0.59%) | $1.73 | $1.66 | 79,000 | $80.10 M |
| 10/10/2024 | $1.63 | $1.68 (3.07%) | $1.69 | $1.63 | 64,544 | $79.16 M |
| 10/09/2024 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.63 | 40,000 | $76.80 M |
| 10/08/2024 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.65 | 72,710 | $78.69 M |
| 10/07/2024 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.69 | 74,449 | $80.10 M |
| 10/04/2024 | $1.70 | $1.74 (2.35%) | $1.75 | $1.70 | 66,670 | $81.99 M |
| 10/03/2024 | $1.67 | $1.68 (0.6%) | $1.72 | $1.66 | 65,317 | $79.16 M |
| 10/02/2024 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.65 | 73,200 | $78.69 M |
| 10/01/2024 | $1.69 | $1.70 (0.59%) | $1.71 | $1.62 | 96,300 | $80.10 M |
| 09/30/2024 | $1.61 | $1.68 (4.35%) | $1.70 | $1.61 | 184,083 | $79.16 M |
| 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 |