Pineapple Financial Inc. (PAPL)
0.32
0.00 (0.00%)
At close: Mar 21, 2025, 3:42 PM
0.34
5.07%
After-hours: Mar 21, 2025, 06:41 PM EDT
PAPL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | -0.01 | -3.03% | 22,193 |
| Mar 19, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.03 | 10.00% | 73,600 |
| Mar 18, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 6,039 |
| Mar 17, 2025 | 0.35 | 0.35 | 0.18 | 0.30 | -0.04 | -11.76% | 174,000 |
| Mar 14, 2025 | 0.33 | 0.35 | 0.30 | 0.34 | 0.01 | 3.03% | 51,400 |
| Mar 13, 2025 | 0.37 | 0.38 | 0.33 | 0.33 | -0.04 | -10.81% | 16,425 |
| Mar 12, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.02 | 5.71% | 6,525 |
| Mar 11, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.00 | 0.00% | 14,403 |
| Mar 10, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | -0.02 | -5.41% | 32,945 |
| Mar 7, 2025 | 0.38 | 0.39 | 0.35 | 0.37 | 0.01 | 2.78% | 50,524 |
| Mar 6, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.02 | 5.88% | 28,400 |
| Mar 5, 2025 | 0.34 | 0.38 | 0.31 | 0.34 | -0.01 | -2.86% | 20,621 |
| Mar 4, 2025 | 0.34 | 0.38 | 0.32 | 0.35 | 0.00 | 0.00% | 52,512 |
| Mar 3, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | -0.02 | -5.41% | 42,700 |
| Feb 28, 2025 | 0.36 | 0.39 | 0.34 | 0.37 | 0.01 | 2.78% | 75,200 |
| Feb 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00% | 19,120 |
| Feb 26, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00% | 22,231 |
| Feb 25, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | -0.03 | -7.69% | 109,577 |
| Feb 24, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | -0.01 | -2.50% | 93,200 |
| Feb 21, 2025 | 0.44 | 0.47 | 0.40 | 0.40 | -0.04 | -9.09% | 102,100 |
| Feb 20, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | -0.02 | -4.35% | 11,370 |
| Feb 19, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.01 | 2.22% | 26,006 |
| Feb 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.01 | 2.27% | 61,006 |
| Feb 14, 2025 | 0.45 | 0.49 | 0.44 | 0.44 | -0.02 | -4.35% | 24,300 |
| Feb 13, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.00 | 0.00% | 11,915 |
| Feb 12, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.00 | 0.00% | 26,600 |
| Feb 11, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | -0.01 | -2.13% | 29,800 |
| Feb 10, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | -0.02 | -4.08% | 58,938 |
| Feb 7, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.01 | 2.08% | 40,000 |
| Feb 6, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.02 | 4.35% | 63,367 |
| Feb 5, 2025 | 0.45 | 0.50 | 0.45 | 0.46 | 0.00 | 0.00% | 44,900 |
| Feb 4, 2025 | 0.47 | 0.49 | 0.43 | 0.46 | -0.01 | -2.13% | 105,415 |
| Feb 3, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | -0.03 | -6.00% | 43,900 |
| Jan 31, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.00 | 0.00% | 48,357 |
| Jan 30, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.00 | 0.00% | 57,152 |
| Jan 29, 2025 | 0.53 | 0.53 | 0.47 | 0.50 | -0.01 | -1.96% | 115,209 |
| Jan 28, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | -0.03 | -5.56% | 66,300 |
| Jan 27, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | -0.02 | -3.57% | 126,600 |
| Jan 24, 2025 | 0.53 | 0.58 | 0.52 | 0.56 | 0.01 | 1.82% | 224,512 |
| Jan 23, 2025 | 0.49 | 0.60 | 0.49 | 0.55 | 0.02 | 3.77% | 486,000 |
| Jan 22, 2025 | 0.47 | 0.70 | 0.47 | 0.53 | 0.08 | 17.78% | 6,165,329 |
| Jan 21, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.00 | 0.00% | 116,826 |
| Jan 17, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.03 | 7.14% | 32,282 |
| Jan 16, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | -0.02 | -4.55% | 66,713 |
| Jan 15, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.02 | 4.76% | 71,700 |
| Jan 14, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | -0.01 | -2.33% | 96,900 |
| Jan 13, 2025 | 0.46 | 0.48 | 0.43 | 0.43 | -0.02 | -4.44% | 154,616 |
| Jan 10, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | -0.03 | -6.25% | 98,000 |
| Jan 8, 2025 | 0.53 | 0.53 | 0.45 | 0.48 | -0.04 | -7.69% | 177,228 |
| Jan 7, 2025 | 0.51 | 0.53 | 0.47 | 0.52 | 0.00 | 0.00% | 772,800 |