Pineapple Financial Inc. (PAPLD)
OTCMKTS · Delayed Price · Currency is USD
3.050
+1.050 (52.50%)
At close: Jul 17, 2025
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 1.96 | 3.10 | 1.96 | 3.05 | 3.05 | 52.50% | 112,846 |
| Jul 16, 2025 | 1.30 | 3.00 | 1.30 | 2.00 | 2.00 | 5.26% | 7,786 |
| Jul 15, 2025 | 2.00 | 2.00 | 1.04 | 1.90 | 1.90 | - | 12,768 |
| Jul 14, 2025 | 1.04 | 2.00 | 1.04 | 1.90 | 1.90 | 19.05% | 6,561 |
| Jul 11, 2025 | 1.04 | 1.80 | 1.04 | 1.60 | 1.60 | -11.14% | 1,089 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.04 | 1.80 | 1.80 | 19.73% | 2,976 |
| Jul 9, 2025 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | -6.25% | 1,116 |
| Jul 8, 2025 | 2.00 | 2.00 | 1.50 | 1.60 | 1.60 | -14.89% | 3,633 |
| Jul 7, 2025 | 1.50 | 1.88 | 1.50 | 1.88 | 1.88 | -3.09% | 1,635 |
| Jul 3, 2025 | 1.98 | 1.98 | 1.40 | 1.94 | 1.94 | -3.00% | 330 |
| Jul 2, 2025 | 2.00 | 2.00 | 1.40 | 2.00 | 2.00 | - | 1,735 |
| Jul 1, 2025 | 1.22 | 2.00 | 1.20 | 2.00 | 2.00 | - | 2,846 |
| Jun 30, 2025 | 2.00 | 2.00 | 1.20 | 2.00 | 2.00 | - | 2,083 |
| Jun 27, 2025 | 1.90 | 2.00 | 1.04 | 2.00 | 2.00 | 11.11% | 6,111 |
| Jun 26, 2025 | 1.00 | 2.40 | 1.00 | 1.80 | 1.80 | 12.50% | 14,007 |
| Jun 25, 2025 | 0.66 | 1.60 | 0.66 | 1.60 | 1.60 | 27.19% | 24,623 |
| Jun 24, 2025 | 0.80 | 1.39 | 0.80 | 1.26 | 1.26 | -9.50% | 1,113 |
| Jun 23, 2025 | 1.20 | 1.40 | 0.82 | 1.39 | 1.39 | 15.83% | 2,080 |
| Jun 20, 2025 | 0.62 | 1.20 | 0.62 | 1.20 | 1.20 | - | 596 |
| Jun 18, 2025 | 0.82 | 1.20 | 0.82 | 1.20 | 1.20 | - | 1,640 |
| Jun 17, 2025 | 0.82 | 1.20 | 0.82 | 1.20 | 1.20 | -3.23% | 2,056 |
| Jun 16, 2025 | 0.62 | 1.56 | 0.62 | 1.24 | 1.24 | - | 1,419 |
| Jun 13, 2025 | 0.76 | 1.32 | 0.76 | 1.24 | 1.24 | -6.06% | 667 |
| Jun 12, 2025 | 0.62 | 1.56 | 0.62 | 1.32 | 1.32 | -4.35% | 4,402 |
| Jun 11, 2025 | 1.40 | 1.40 | 0.76 | 1.38 | 1.38 | 6.15% | 1,740 |
| Jun 10, 2025 | 0.50 | 1.40 | 0.50 | 1.30 | 1.30 | - | 3,942 |
| Jun 9, 2025 | 1.38 | 1.48 | 0.62 | 1.30 | 1.30 | -5.80% | 3,975 |
| Jun 6, 2025 | 1.10 | 1.40 | 1.10 | 1.38 | 1.38 | - | 3,937 |
| Jun 5, 2025 | 0.62 | 1.48 | 0.62 | 1.38 | 1.38 | - | 14,951 |
| Jun 4, 2025 | 1.09 | 1.58 | 0.82 | 1.38 | 1.38 | 32.69% | 19,145 |
| Jun 3, 2025 | 0.70 | 1.09 | 0.70 | 1.04 | 1.04 | 13.04% | 3,119 |
| Jun 2, 2025 | 0.62 | 1.00 | 0.62 | 0.92 | 0.92 | 15.00% | 7,788 |
| May 30, 2025 | 0.84 | 0.99 | 0.80 | 0.80 | 0.80 | -17.53% | 6,005 |
| May 29, 2025 | 0.79 | 1.00 | 0.79 | 0.97 | 0.97 | -3.00% | 4,415 |
| May 28, 2025 | 1.20 | 1.20 | 0.84 | 1.00 | 1.00 | -12.28% | 18,371 |
| May 27, 2025 | 1.24 | 1.24 | 0.80 | 1.14 | 1.14 | -8.06% | 29,508 |
| May 23, 2025 | 0.72 | 1.60 | 0.72 | 1.24 | 1.24 | 3.33% | 27,551 |
| May 22, 2025 | 0.46 | 1.60 | 0.20 | 1.20 | 1.20 | -14.29% | 3,580 |
| May 21, 2025 | 1.00 | 1.60 | 0.87 | 1.40 | 1.40 | 40.00% | 67,655 |
| May 20, 2025 | 0.66 | 1.00 | 0.48 | 1.00 | 1.00 | 66.67% | 48,956 |
| May 19, 2025 | 0.39 | 0.72 | 0.39 | 0.60 | 0.60 | 32.74% | 35,047 |
| May 16, 2025 | 0.47 | 0.49 | 0.28 | 0.45 | 0.45 | -9.24% | 102,477 |
| May 15, 2025 | 0.38 | 0.86 | 0.36 | 0.50 | 0.50 | -70.88% | 97,853 |
| May 12, 2025 | 2.40 | 2.40 | 1.31 | 1.71 | 1.71 | -28.75% | 114,789 |
| May 9, 2025 | 2.27 | 2.40 | 2.24 | 2.40 | 2.40 | 4.44% | 71,978 |
| May 8, 2025 | 2.23 | 2.42 | 2.22 | 2.30 | 2.30 | 3.47% | 102,605 |
| May 7, 2025 | 2.40 | 2.40 | 2.19 | 2.22 | 2.22 | -10.59% | 119,252 |
| May 6, 2025 | 2.80 | 3.00 | 2.20 | 2.48 | 2.48 | -2.20% | 802,727 |
| May 5, 2025 | 2.91 | 2.91 | 2.40 | 2.54 | 2.54 | -7.43% | 265,447 |
| May 2, 2025 | 2.10 | 2.76 | 2.10 | 2.74 | 2.74 | -29.80% | 996,696 |