Pineapple Financial Inc. (PAPL)

Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	0.36	0.39	0.34	0.37	0.37	3.93%	75,181
Feb 27, 2025	0.36	0.36	0.35	0.36	0.36	-1.88%	19,120
Feb 26, 2025	0.37	0.38	0.36	0.36	0.36	-0.66%	22,231
Feb 25, 2025	0.40	0.40	0.35	0.37	0.37	-6.41%	109,577
Feb 24, 2025	0.40	0.41	0.37	0.39	0.39	-3.70%	93,189
Feb 21, 2025	0.44	0.47	0.40	0.41	0.41	-8.91%	102,094
Feb 20, 2025	0.44	0.45	0.44	0.44	0.44	-3.14%	11,370
Feb 19, 2025	0.45	0.48	0.44	0.46	0.46	2.00%	26,006
Feb 18, 2025	0.45	0.46	0.44	0.45	0.45	1.76%	61,006
Feb 14, 2025	0.45	0.49	0.44	0.44	0.44	-3.72%	24,297
Feb 13, 2025	0.45	0.47	0.45	0.46	0.46	0.61%	11,915
Feb 12, 2025	0.46	0.48	0.45	0.46	0.46	-0.76%	26,572
Feb 11, 2025	0.46	0.48	0.46	0.46	0.46	-2.13%	29,792
Feb 10, 2025	0.46	0.49	0.46	0.47	0.47	-3.65%	58,938
Feb 7, 2025	0.48	0.49	0.47	0.49	0.49	2.29%	39,971
Feb 6, 2025	0.46	0.49	0.46	0.48	0.48	2.78%	63,367
Feb 5, 2025	0.45	0.50	0.45	0.46	0.46	0.76%	44,852
Feb 4, 2025	0.47	0.49	0.43	0.46	0.46	-2.02%	105,415
Feb 3, 2025	0.49	0.50	0.47	0.47	0.47	-6.00%	43,856
Jan 31, 2025	0.50	0.52	0.49	0.50	0.50	-	48,357
Jan 30, 2025	0.50	0.52	0.49	0.50	0.50	0.26%	57,152
Jan 29, 2025	0.53	0.53	0.47	0.50	0.50	-2.22%	115,209
Jan 28, 2025	0.53	0.54	0.50	0.51	0.51	-5.90%	66,286
Jan 27, 2025	0.56	0.56	0.52	0.54	0.54	-3.02%	126,576
Jan 24, 2025	0.53	0.58	0.52	0.56	0.56	1.38%	224,512
Jan 23, 2025	0.49	0.60	0.49	0.55	0.55	4.41%	485,962
Jan 22, 2025	0.47	0.70	0.47	0.53	0.53	16.22%	6,165,329
Jan 21, 2025	0.48	0.48	0.45	0.45	0.45	2.04%	116,826
Jan 17, 2025	0.42	0.47	0.42	0.45	0.45	5.17%	32,282
Jan 16, 2025	0.42	0.45	0.42	0.42	0.42	-4.12%	66,713
Jan 15, 2025	0.42	0.45	0.42	0.44	0.44	4.37%	71,681
Jan 14, 2025	0.46	0.46	0.42	0.42	0.42	-1.56%	96,863
Jan 13, 2025	0.46	0.48	0.43	0.43	0.43	-4.51%	154,616
Jan 10, 2025	0.47	0.47	0.43	0.45	0.45	-6.25%	97,968
Jan 8, 2025	0.53	0.53	0.45	0.48	0.48	-7.69%	177,228
Jan 7, 2025	0.51	0.53	0.47	0.52	0.52	-	772,787
Jan 6, 2025	0.52	0.54	0.51	0.52	0.52	-3.70%	92,324
Jan 3, 2025	0.54	0.54	0.49	0.54	0.54	3.87%	87,834
Jan 2, 2025	0.44	0.55	0.44	0.52	0.52	15.02%	146,533
Dec 31, 2024	0.44	0.48	0.43	0.45	0.45	-1.20%	38,841
Dec 30, 2024	0.44	0.48	0.44	0.46	0.46	3.72%	46,121
Dec 27, 2024	0.46	0.50	0.44	0.44	0.44	-5.89%	27,276
Dec 26, 2024	0.46	0.48	0.44	0.47	0.47	4.16%	46,131
Dec 24, 2024	0.45	0.49	0.44	0.45	0.45	-1.36%	61,376
Dec 23, 2024	0.43	0.52	0.43	0.46	0.46	3.68%	73,390
Dec 20, 2024	0.48	0.49	0.44	0.44	0.44	-6.38%	51,185
Dec 19, 2024	0.52	0.52	0.44	0.47	0.47	-2.39%	67,205
Dec 18, 2024	0.42	0.60	0.41	0.48	0.48	11.98%	442,335
Dec 17, 2024	0.42	0.46	0.42	0.43	0.43	1.18%	22,858
Dec 16, 2024	0.47	0.47	0.41	0.43	0.43	-5.76%	39,198
Dec 13, 2024	0.50	0.50	0.45	0.45	0.45	-7.96%	58,244
Dec 12, 2024	0.49	0.51	0.46	0.49	0.49	-	89,894
Dec 11, 2024	0.49	0.51	0.49	0.49	0.49	-0.41%	12,160
Dec 10, 2024	0.49	0.51	0.49	0.49	0.49	-1.58%	18,348
Dec 9, 2024	0.50	0.51	0.49	0.50	0.50	1.00%	48,525
Dec 6, 2024	0.50	0.51	0.48	0.49	0.49	-1.01%	28,879
Dec 5, 2024	0.50	0.51	0.49	0.50	0.50	-0.30%	29,889
Dec 4, 2024	0.53	0.53	0.48	0.50	0.50	0.30%	60,934
Dec 3, 2024	0.50	0.53	0.49	0.50	0.50	1.32%	15,773
Dec 2, 2024	0.53	0.55	0.48	0.49	0.49	-1.30%	93,993
Nov 29, 2024	0.53	0.53	0.49	0.50	0.50	2.12%	20,240
Nov 27, 2024	0.51	0.53	0.47	0.49	0.49	-0.28%	37,988
Nov 26, 2024	0.52	0.53	0.48	0.49	0.49	-3.74%	45,583
Nov 25, 2024	0.42	0.52	0.42	0.51	0.51	18.33%	137,144
Nov 22, 2024	0.46	0.49	0.43	0.43	0.43	-6.28%	43,937
Nov 21, 2024	0.48	0.50	0.45	0.46	0.46	-4.19%	69,907
Nov 20, 2024	0.54	0.54	0.48	0.48	0.48	-8.73%	30,041
Nov 19, 2024	0.50	0.55	0.50	0.53	0.53	4.68%	20,170
Nov 18, 2024	0.52	0.54	0.46	0.50	0.50	-5.72%	54,949
Nov 15, 2024	0.56	0.59	0.53	0.53	0.53	-6.16%	142,670
Nov 14, 2024	0.63	0.63	0.51	0.57	0.57	-5.33%	218,408
Nov 13, 2024	0.79	0.79	0.56	0.60	0.60	-23.08%	335,373
Nov 12, 2024	0.74	0.83	0.71	0.78	0.78	17.61%	897,654
Nov 11, 2024	0.63	0.68	0.63	0.66	0.66	5.27%	76,278
Nov 8, 2024	0.64	0.65	0.63	0.63	0.63	-2.99%	23,293
Nov 7, 2024	0.64	0.65	0.63	0.65	0.65	-2.49%	11,653
Nov 6, 2024	0.66	0.68	0.62	0.67	0.67	1.14%	12,415
Nov 5, 2024	0.67	0.67	0.64	0.66	0.66	-4.55%	9,239
Nov 4, 2024	0.69	0.69	0.63	0.69	0.69	2.19%	3,517
Nov 1, 2024	0.70	0.70	0.65	0.68	0.68	0.76%	38,486
Oct 31, 2024	0.66	0.69	0.64	0.67	0.67	-0.55%	42,561
Oct 30, 2024	0.67	0.69	0.66	0.67	0.67	-0.93%	17,697
Oct 29, 2024	0.70	0.70	0.66	0.68	0.68	-1.45%	14,764
Oct 28, 2024	0.66	0.70	0.66	0.69	0.69	1.47%	25,940
Oct 25, 2024	0.67	0.70	0.67	0.68	0.68	1.10%	70,051
Oct 24, 2024	0.68	0.69	0.64	0.67	0.67	-3.11%	26,252
Oct 23, 2024	0.70	0.71	0.66	0.69	0.69	0.06%	44,207
Oct 22, 2024	0.66	0.70	0.65	0.69	0.69	5.92%	45,290
Oct 21, 2024	0.67	0.67	0.62	0.66	0.66	2.36%	79,865
Oct 18, 2024	0.64	0.69	0.64	0.64	0.64	-11.12%	243,559
Oct 17, 2024	0.68	0.72	0.67	0.72	0.72	2.86%	1,144,149
Oct 16, 2024	0.63	0.74	0.63	0.70	0.70	7.69%	143,669
Oct 15, 2024	0.65	0.68	0.63	0.65	0.65	-3.00%	14,160
Oct 14, 2024	0.65	0.68	0.64	0.67	0.67	2.31%	50,741
Oct 11, 2024	0.66	0.70	0.65	0.66	0.66	-5.29%	103,107
Oct 10, 2024	0.69	0.70	0.66	0.69	0.69	-1.06%	28,403
Oct 9, 2024	0.67	0.70	0.66	0.70	0.70	4.33%	38,289
Oct 8, 2024	0.68	0.70	0.66	0.67	0.67	-4.22%	48,948
Oct 7, 2024	0.69	0.71	0.67	0.70	0.70	-1.48%	75,825
Oct 4, 2024	0.71	0.71	0.68	0.71	0.71	5.19%	40,931

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.