Profire Energy, Inc. - PFIE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 07, 2025	2.54	2.54	2.54	2.54	2.54	0
January 06, 2025	2.54	2.54	2.54	2.54	2.54	0
January 03, 2025	2.54	2.54	2.54	2.54	2.54	0
January 02, 2025	2.55	2.54	2.54	2.56	2.54	167,161
December 31, 2024	2.54	2.54	2.54	2.56	2.54	191,831
December 30, 2024	2.54	2.54	2.54	2.55	2.54	153,022
December 27, 2024	2.54	2.55	2.55	2.55	2.54	94,600
December 26, 2024	2.53	2.55	2.55	2.55	2.53	1.19M
December 24, 2024	2.53	2.54	2.54	2.54	2.53	600,024
December 23, 2024	2.55	2.52	2.52	2.55	2.51	2.04M
December 20, 2024	2.53	2.54	2.54	2.55	2.53	219,873
December 19, 2024	2.54	2.54	2.54	2.54	2.53	149,438
December 18, 2024	2.54	2.53	2.53	2.54	2.53	211,200
December 17, 2024	2.54	2.53	2.53	2.55	2.53	158,700
December 16, 2024	2.54	2.55	2.55	2.55	2.53	228,500
December 13, 2024	2.55	2.54	2.54	2.55	2.54	68,148
December 12, 2024	2.55	2.54	2.54	2.55	2.54	267,217
December 11, 2024	2.54	2.55	2.55	2.55	2.54	159,123
December 10, 2024	2.54	2.53	2.53	2.54	2.53	251,834
December 09, 2024	2.54	2.54	2.54	2.55	2.53	898,700
December 06, 2024	2.53	2.54	2.54	2.54	2.53	304,873
December 05, 2024	2.53	2.54	2.54	2.54	2.53	40,017
December 04, 2024	2.53	2.52	2.52	2.54	2.52	531,829
December 03, 2024	2.52	2.53	2.53	2.55	2.52	775,148
December 02, 2024	2.51	2.52	2.52	2.52	2.51	197,943
November 29, 2024	2.51	2.52	2.52	2.52	2.51	132,000
November 27, 2024	2.51	2.52	2.52	2.52	2.51	824,002
November 26, 2024	2.51	2.51	2.51	2.52	2.51	472,900
November 25, 2024	2.52	2.52	2.52	2.52	2.51	180,888
November 22, 2024	2.51	2.52	2.52	2.52	2.51	210,615
November 21, 2024	2.51	2.52	2.52	2.52	2.51	212,862
November 20, 2024	2.52	2.52	2.52	2.52	2.51	206,203
November 19, 2024	2.52	2.51	2.51	2.52	2.51	104,653
November 18, 2024	2.52	2.52	2.52	2.52	2.51	263,864
November 15, 2024	2.52	2.52	2.52	2.52	2.51	305,152
November 14, 2024	2.52	2.52	2.52	2.52	2.51	616,115
November 13, 2024	2.51	2.52	2.52	2.52	2.51	653,500
November 12, 2024	2.52	2.52	2.52	2.52	2.51	487,000
November 11, 2024	2.51	2.51	2.51	2.52	2.5	693,000
November 08, 2024	2.51	2.51	2.51	2.51	2.5	175,716
November 07, 2024	2.5	2.51	2.51	2.52	2.5	1.21M
November 06, 2024	2.51	2.51	2.51	2.52	2.5	953,667
November 05, 2024	2.5	2.51	2.51	2.51	2.5	362,831
November 04, 2024	2.51	2.51	2.51	2.51	2.5	298,846
November 01, 2024	2.5	2.51	2.51	2.51	2.5	569,500
October 31, 2024	2.51	2.5	2.5	2.52	2.5	872,400
October 30, 2024	2.5	2.5	2.5	2.52	2.5	2.39M
October 29, 2024	2.51	2.5	2.5	2.52	2.5	29.96M
October 28, 2024	1.72	1.71	1.71	1.75	1.65	116,343
October 25, 2024	1.65	1.74	1.74	1.75	1.65	109,300
October 24, 2024	1.61	1.68	1.68	1.69	1.61	61,377
October 23, 2024	1.64	1.62	1.62	1.65	1.5	189,300
October 22, 2024	1.66	1.68	1.68	1.73	1.66	64,800
October 21, 2024	1.65	1.68	1.68	1.7	1.65	81,700
October 18, 2024	1.71	1.64	1.64	1.71	1.62	144,200
October 17, 2024	1.67	1.71	1.71	1.74	1.67	64,300
October 16, 2024	1.71	1.72	1.72	1.73	1.7	28,500
October 15, 2024	1.71	1.7	1.7	1.73	1.69	78,100
October 14, 2024	1.71	1.71	1.71	1.73	1.7	57,800
October 11, 2024	1.69	1.7	1.7	1.73	1.66	79,000

Profire Energy, Inc. (PFIE) NASDAQ