Pineapple Financial Inc. (PAPL) Historical Stock Data
0.06 ↓0.00 (-3.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAPL is up 28.08% a day on average. There have been 15 days where Pineapple Financial Inc. closed green and 15 days where PAPL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-06-17 | 0.04 | 0.06 | ↑$0.02 (46.34%) | 0.04 | 0.06 | 41.11K |
2025-06-16 | 0.03 | 0.06 | ↑$0.03 (100.00%) | 0.03 | 0.08 | 28.40K |
2025-06-13 | 0.04 | 0.06 | ↑$0.02 (63.16%) | 0.04 | 0.07 | 13.35K |
2025-06-12 | 0.03 | 0.07 | ↑$0.04 (112.90%) | 0.03 | 0.08 | 88.04K |
2025-06-11 | 0.07 | 0.07 | ↓$0.00 (-1.43%) | 0.04 | 0.07 | 34.81K |
2025-06-10 | 0.03 | 0.07 | ↑$0.04 (160.00%) | 0.03 | 0.07 | 78.85K |
2025-06-09 | 0.07 | 0.07 | ↓$0.00 (-5.80%) | 0.03 | 0.07 | 79.51K |
2025-06-06 | 0.06 | 0.07 | ↑$0.01 (25.00%) | 0.06 | 0.07 | 78.75K |
2025-06-05 | 0.03 | 0.07 | ↑$0.04 (122.58%) | 0.03 | 0.07 | 299.03K |
2025-06-04 | 0.05 | 0.07 | ↑$0.01 (26.84%) | 0.04 | 0.08 | 382.91K |
2025-05-30 | 0.04 | 0.04 | ↓$0.00 (-4.76%) | 0.04 | 0.05 | 120.09K |
2025-05-29 | 0.04 | 0.05 | ↑$0.01 (22.78%) | 0.04 | 0.05 | 88.30K |
2025-05-28 | 0.06 | 0.05 | ↓$0.01 (-16.53%) | 0.04 | 0.06 | 367.44K |
2025-05-27 | 0.06 | 0.06 | ↓$0.00 (-8.06%) | 0.04 | 0.06 | 590.17K |
2025-05-23 | 0.04 | 0.06 | ↑$0.03 (72.22%) | 0.04 | 0.08 | 551.04K |
2025-05-22 | 0.02 | 0.06 | ↑$0.04 (160.87%) | 0.01 | 0.08 | 71.61K |
2025-05-20 | 0.03 | 0.05 | ↑$0.02 (51.52%) | 0.02 | 0.05 | 0.98M |
2025-05-16 | 0.02 | 0.02 | ↓$0.00 (-3.00%) | 0.01 | 0.02 | 2.05M |
2025-05-12 | 0.12 | 0.09 | ↓$0.03 (-28.75%) | 0.07 | 0.12 | 2.30M |
2025-05-09 | 0.11 | 0.12 | ↑$0.01 (5.73%) | 0.11 | 0.12 | 1.44M |
2025-05-08 | 0.11 | 0.11 | ↑$0.00 (3.23%) | 0.11 | 0.12 | 2.03M |
2025-05-07 | 0.12 | 0.11 | ↓$0.01 (-7.42%) | 0.11 | 0.12 | 2.33M |
2025-05-06 | 0.14 | 0.12 | ↓$0.02 (-11.29%) | 0.11 | 0.15 | 15.71M |
2025-05-05 | 0.15 | 0.13 | ↓$0.02 (-12.59%) | 0.12 | 0.15 | 5.18M |
2025-05-02 | 0.11 | 0.14 | ↑$0.03 (30.67%) | 0.11 | 0.14 | 19.87M |
2025-05-01 | 0.27 | 0.20 | ↓$0.07 (-27.59%) | 0.19 | 0.27 | 7.53M |
2025-04-30 | 0.23 | 0.22 | ↓$0.02 (-6.52%) | 0.22 | 0.25 | 656.05K |
2025-04-29 | 0.23 | 0.21 | ↓$0.02 (-7.30%) | 0.21 | 0.23 | 146.14K |
2025-04-28 | 0.27 | 0.22 | ↓$0.05 (-18.48%) | 0.20 | 0.27 | 310.11K |
2025-04-25 | 0.28 | 0.27 | ↓$0.01 (-1.92%) | 0.27 | 0.28 | 11.10K |
Create an account or log in to view more rows.
$PAPL has just been halted from trading.
$PAPL great sale!!!! Buy buy buy
$PAPL GET IN mofos!!!
$PAPL get ready bears and bulls
$PAPL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PAPL flow comin
$PAPL Burn burn burn
$PAPL has just been halted from trading.
$PAPL the future is so bright .. I gotta wear shades..
$PAPL just bought a half position.