Pineapple Financial Inc. (PAPL) Historical Stock Data

0.52 ↑0.07 (15.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PAPL is down -0.42% a day on average. There have been 13 days where Pineapple Financial Inc. closed green and 17 days where PAPL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-02	0.44	0.52	↑$0.08 (18.16%)	0.44	0.55	146.13K
2024-12-31	0.44	0.45	↑$0.01 (2.49%)	0.43	0.48	38.84K
2024-12-30	0.44	0.46	↑$0.02 (3.51%)	0.44	0.48	45.49K
2024-12-27	0.46	0.44	↓$0.02 (-4.11%)	0.44	0.50	27.25K
2024-12-26	0.46	0.47	↑$0.01 (1.89%)	0.44	0.48	44.63K
2024-12-24	0.45	0.45	↓$0.00 (-0.11%)	0.44	0.49	61.38K
2024-12-23	0.43	0.46	↑$0.03 (6.09%)	0.43	0.52	73.39K
2024-12-20	0.48	0.44	↓$0.04 (-7.37%)	0.44	0.49	50.10K
2024-12-19	0.52	0.47	↓$0.05 (-9.62%)	0.44	0.52	67.16K
2024-12-18	0.42	0.48	↑$0.06 (14.64%)	0.41	0.60	441.42K
2024-12-17	0.42	0.43	↑$0.01 (2.38%)	0.42	0.46	22.83K
2024-12-16	0.47	0.43	↓$0.04 (-8.80%)	0.41	0.47	39.20K
2024-12-13	0.50	0.45	↓$0.05 (-9.38%)	0.45	0.50	58.24K
2024-12-12	0.49	0.49	↑$0.00 (0.00%)	0.46	0.51	89.89K
2024-12-11	0.49	0.49	↓$0.00 (-0.41%)	0.49	0.51	12.16K
2024-12-10	0.49	0.49	↑$0.00 (0.41%)	0.49	0.51	18.35K
2024-12-09	0.50	0.50	↓$0.00 (-0.02%)	0.49	0.51	47.43K
2024-12-06	0.50	0.50	↓$0.01 (-1.00%)	0.48	0.51	28.88K
2024-12-05	0.50	0.50	↑$0.00 (0.00%)	0.49	0.51	29.89K
2024-12-04	0.53	0.50	↓$0.03 (-5.31%)	0.48	0.53	60.93K
2024-12-03	0.50	0.50	↑$0.00 (0.97%)	0.49	0.53	15.77K
2024-12-02	0.53	0.49	↓$0.04 (-6.89%)	0.48	0.55	93.98K
2024-11-29	0.53	0.50	↓$0.03 (-4.76%)	0.49	0.53	20.24K
2024-11-27	0.51	0.49	↓$0.02 (-3.43%)	0.47	0.53	37.99K
2024-11-26	0.52	0.49	↓$0.03 (-5.58%)	0.48	0.53	45.58K
2024-11-25	0.42	0.51	↑$0.09 (20.08%)	0.42	0.52	137.14K
2024-11-22	0.46	0.43	↓$0.03 (-6.28%)	0.43	0.49	43.94K
2024-11-21	0.48	0.46	↓$0.02 (-4.66%)	0.45	0.50	69.89K
2024-11-20	0.54	0.48	↓$0.06 (-10.60%)	0.48	0.54	30.04K
2024-11-19	0.50	0.53	↑$0.03 (5.20%)	0.50	0.55	20.17K