5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.79%
3 MONTH PERFORMANCE
+51.79%
6 MONTH PERFORMANCE
+70.00%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+44.07%
Profire Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.54 | 167,161 | $118.90 M |
| 12/31/2024 | $2.54 | $2.54 (0%) | $2.56 | $2.54 | 191,831 | $118.90 M |
| 12/30/2024 | $2.54 | $2.54 (0%) | $2.55 | $2.54 | 153,022 | $118.90 M |
| 12/27/2024 | $2.54 | $2.55 (0.39%) | $2.55 | $2.54 | 94,600 | $119.36 M |
| 12/26/2024 | $2.53 | $2.55 (0.79%) | $2.55 | $2.53 | 1.19 M | $119.36 M |
| 12/24/2024 | $2.53 | $2.54 (0.4%) | $2.54 | $2.53 | 600,024 | $118.90 M |
| 12/23/2024 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.51 | 2.04 M | $117.96 M |
| 12/20/2024 | $2.53 | $2.54 (0.4%) | $2.55 | $2.53 | 219,873 | $118.90 M |
| 12/19/2024 | $2.54 | $2.54 (0%) | $2.54 | $2.53 | 149,438 | $118.90 M |
| 12/18/2024 | $2.54 | $2.53 (-0.39%) | $2.54 | $2.53 | 211,200 | $118.43 M |
| 12/17/2024 | $2.54 | $2.53 (-0.39%) | $2.55 | $2.53 | 158,700 | $118.43 M |
| 12/16/2024 | $2.54 | $2.55 (0.39%) | $2.55 | $2.53 | 228,500 | $119.36 M |
| 12/13/2024 | $2.55 | $2.54 (-0.39%) | $2.55 | $2.54 | 68,148 | $118.90 M |
| 12/12/2024 | $2.55 | $2.54 (-0.39%) | $2.55 | $2.54 | 267,217 | $118.90 M |
| 12/11/2024 | $2.54 | $2.55 (0.39%) | $2.55 | $2.54 | 159,123 | $119.36 M |
| 12/10/2024 | $2.54 | $2.53 (-0.39%) | $2.54 | $2.53 | 251,834 | $118.43 M |
| 12/09/2024 | $2.54 | $2.54 (0%) | $2.55 | $2.53 | 898,700 | $118.90 M |
| 12/06/2024 | $2.53 | $2.54 (0.4%) | $2.54 | $2.53 | 304,873 | $118.90 M |
| 12/05/2024 | $2.53 | $2.54 (0.4%) | $2.54 | $2.53 | 40,017 | $118.90 M |
| 12/04/2024 | $2.53 | $2.52 (-0.4%) | $2.54 | $2.52 | 531,829 | $117.96 M |
| 12/03/2024 | $2.52 | $2.53 (0.4%) | $2.55 | $2.52 | 775,148 | $118.43 M |
| 12/02/2024 | $2.51 | $2.52 (0.4%) | $2.52 | $2.51 | 197,943 | $117.96 M |
| 11/29/2024 | $2.51 | $2.52 (0.4%) | $2.52 | $2.51 | 132,000 | $117.96 M |
| 11/27/2024 | $2.51 | $2.52 (0.4%) | $2.52 | $2.51 | 824,002 | $117.96 M |
| 11/26/2024 | $2.51 | $2.51 (0%) | $2.52 | $2.51 | 472,900 | $117.49 M |
| 11/25/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.51 | 180,888 | $117.96 M |
| 11/22/2024 | $2.51 | $2.52 (0.4%) | $2.52 | $2.51 | 210,615 | $117.96 M |
| 11/21/2024 | $2.51 | $2.52 (0.4%) | $2.52 | $2.51 | 212,862 | $137.51 M |
| 11/20/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.51 | 206,203 | $137.51 M |
| 11/19/2024 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.51 | 104,653 | $136.96 M |
| 11/18/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.51 | 263,864 | $137.51 M |
| 11/15/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.51 | 305,152 | $137.51 M |
| 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 |