Profire Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Jan 2, 2025	2.55	2.56	2.54	2.54	2.54	-	167,161
Dec 31, 2024	2.54	2.56	2.54	2.54	2.54	-	191,831
Dec 30, 2024	2.54	2.55	2.54	2.54	2.54	-0.20%	153,022
Dec 27, 2024	2.54	2.55	2.54	2.55	2.55	-0.20%	94,554
Dec 26, 2024	2.53	2.55	2.53	2.55	2.55	0.39%	1,193,855
Dec 24, 2024	2.53	2.54	2.53	2.54	2.54	0.79%	600,024
Dec 23, 2024	2.55	2.55	2.51	2.52	2.52	-0.79%	2,040,817
Dec 20, 2024	2.53	2.55	2.53	2.54	2.54	-	219,873
Dec 19, 2024	2.54	2.54	2.53	2.54	2.54	0.40%	149,438
Dec 18, 2024	2.54	2.54	2.53	2.53	2.53	-	211,196
Dec 17, 2024	2.54	2.55	2.53	2.53	2.53	-0.78%	158,696
Dec 16, 2024	2.54	2.55	2.53	2.55	2.55	0.39%	228,483
Dec 13, 2024	2.55	2.55	2.54	2.54	2.54	-	68,148
Dec 12, 2024	2.55	2.55	2.54	2.54	2.54	-0.39%	267,217
Dec 11, 2024	2.54	2.55	2.54	2.55	2.55	0.79%	159,123
Dec 10, 2024	2.54	2.54	2.53	2.53	2.53	-0.39%	251,834
Dec 9, 2024	2.54	2.55	2.53	2.54	2.54	-	898,670
Dec 6, 2024	2.53	2.54	2.53	2.54	2.54	-	304,873
Dec 5, 2024	2.53	2.54	2.53	2.54	2.54	0.79%	40,017
Dec 4, 2024	2.53	2.54	2.52	2.52	2.52	-0.40%	531,829
Dec 3, 2024	2.52	2.55	2.52	2.53	2.53	0.40%	775,148
Dec 2, 2024	2.51	2.52	2.51	2.52	2.52	-	197,943
Nov 29, 2024	2.51	2.52	2.51	2.52	2.52	-	131,973
Nov 27, 2024	2.51	2.52	2.51	2.52	2.52	0.40%	824,002
Nov 26, 2024	2.51	2.52	2.51	2.51	2.51	-0.40%	472,892
Nov 25, 2024	2.52	2.52	2.51	2.52	2.52	-	180,888
Nov 22, 2024	2.51	2.52	2.51	2.52	2.52	-	210,615
Nov 21, 2024	2.51	2.52	2.51	2.52	2.52	-	212,862
Nov 20, 2024	2.52	2.52	2.51	2.52	2.52	0.40%	206,203
Nov 19, 2024	2.52	2.52	2.51	2.51	2.51	-0.40%	104,653
Nov 18, 2024	2.52	2.52	2.51	2.52	2.52	0.20%	263,864
Nov 15, 2024	2.52	2.52	2.51	2.52	2.52	-0.20%	305,152
Nov 14, 2024	2.52	2.52	2.51	2.52	2.52	-	616,115
Nov 13, 2024	2.51	2.52	2.51	2.52	2.52	-	653,478
Nov 12, 2024	2.52	2.52	2.51	2.52	2.52	0.40%	486,954
Nov 11, 2024	2.51	2.52	2.50	2.51	2.51	-	692,979
Nov 8, 2024	2.51	2.51	2.50	2.51	2.51	-	175,716
Nov 7, 2024	2.50	2.52	2.50	2.51	2.51	-	1,213,608
Nov 6, 2024	2.51	2.52	2.50	2.51	2.51	-	953,667
Nov 5, 2024	2.50	2.51	2.50	2.51	2.51	-	362,831
Nov 4, 2024	2.51	2.51	2.50	2.51	2.51	-	298,846
Nov 1, 2024	2.50	2.51	2.50	2.51	2.51	0.40%	569,451
Oct 31, 2024	2.51	2.52	2.50	2.50	2.50	-	872,353
Oct 30, 2024	2.50	2.52	2.50	2.50	2.50	-	2,390,223
Oct 29, 2024	2.51	2.52	2.50	2.50	2.50	46.20%	29,958,116
Oct 28, 2024	1.72	1.75	1.65	1.71	1.71	-1.72%	116,343
Oct 25, 2024	1.65	1.75	1.65	1.74	1.74	3.57%	109,265
Oct 24, 2024	1.61	1.69	1.61	1.68	1.68	3.70%	61,377
Oct 23, 2024	1.64	1.65	1.50	1.62	1.62	-3.57%	189,287