PAPL Historical Prices
Pineapple Financial Inc. · daily open, high, low, close & volume
Trading days
242
Period high
4.77
Period low
0.5400
Period change
-72.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.9420 | 0.9800 | 0.8968 | 0.9800 | +3.08% | 51,332 |
| Oct 22, 2026 | 0.9505 | 0.9700 | 0.8934 | 0.9507 | -2.98% | 91,302 |
| Oct 21, 2026 | 0.9700 | 0.9998 | 0.9508 | 0.9799 | +1.43% | 57,126 |
| Oct 20, 2026 | 0.9430 | 1.01 | 0.9210 | 0.9661 | +1.69% | 140,139 |
| Oct 19, 2026 | 0.8909 | 0.9739 | 0.8909 | 0.9500 | +6.74% | 98,110 |
| Oct 16, 2026 | 0.9199 | 0.9399 | 0.8615 | 0.8900 | -2.18% | 155,308 |
| Oct 15, 2026 | 0.8330 | 0.9099 | 0.7847 | 0.9098 | +5.95% | 103,846 |
| Oct 14, 2026 | 0.9962 | 0.9962 | 0.8210 | 0.8587 | -12.37% | 263,828 |
| Oct 13, 2026 | 0.8600 | 0.9800 | 0.7770 | 0.9799 | +18.57% | 417,105 |
| Oct 12, 2026 | 0.8633 | 0.8633 | 0.8201 | 0.8264 | -2.20% | 23,965 |
| Oct 9, 2026 | 0.8224 | 0.8499 | 0.8223 | 0.8450 | +2.76% | 38,612 |
| Oct 8, 2026 | 0.8534 | 0.8780 | 0.8100 | 0.8223 | -6.67% | 113,970 |
| Oct 7, 2026 | 0.9124 | 0.9245 | 0.8511 | 0.8811 | -3.91% | 73,680 |
| Oct 6, 2026 | 0.8687 | 0.9367 | 0.8300 | 0.9170 | +4.82% | 163,051 |
| Oct 5, 2026 | 0.9320 | 0.9515 | 0.8600 | 0.8748 | -6.20% | 290,067 |
| Oct 2, 2026 | 0.9432 | 0.9754 | 0.9241 | 0.9326 | -0.63% | 245,810 |
| Oct 1, 2026 | 0.9300 | 0.9748 | 0.9299 | 0.9385 | -2.73% | 125,023 |
| Sep 30, 2026 | 0.9961 | 0.9974 | 0.9450 | 0.9648 | -2.54% | 109,864 |
| Sep 29, 2026 | 1.00 | 1.05 | 0.9600 | 0.9899 | +2.05% | 243,160 |
| Sep 28, 2026 | 1.00 | 1.06 | 0.9700 | 0.9700 | -3.00% | 151,886 |
| Sep 25, 2026 | 1.02 | 1.10 | 0.9802 | 1.00 | -0.99% | 354,974 |
| Sep 24, 2026 | 0.9900 | 1.04 | 0.9100 | 1.01 | +10.02% | 68,092 |
| Sep 23, 2026 | 0.9604 | 0.9800 | 0.9180 | 0.9180 | -4.37% | 72,397 |
| Sep 22, 2026 | 0.9055 | 1.04 | 0.8841 | 0.9600 | +8.60% | 189,965 |
| Sep 21, 2026 | 0.8889 | 0.9205 | 0.8600 | 0.8840 | +1.34% | 90,863 |
| Sep 18, 2026 | 0.9299 | 0.9300 | 0.8605 | 0.8723 | -5.99% | 119,800 |
| Sep 17, 2026 | 0.9122 | 0.9300 | 0.9103 | 0.9279 | +3.70% | 14,219 |
| Sep 16, 2026 | 0.9000 | 0.9206 | 0.8948 | 0.8948 | -1.33% | 32,085 |
| Sep 15, 2026 | 0.9217 | 0.9551 | 0.8900 | 0.9069 | -4.56% | 44,546 |
| Sep 14, 2026 | 0.9716 | 1.04 | 0.9202 | 0.9502 | +0.43% | 92,516 |
| Sep 11, 2026 | 0.9445 | 0.9898 | 0.9400 | 0.9461 | -0.91% | 8,074 |
| Sep 9, 2026 | 0.9999 | 0.9999 | 0.9350 | 0.9548 | -0.63% | 71,050 |
| Sep 8, 2026 | 1.05 | 1.05 | 0.9501 | 0.9609 | +0.62% | 132,137 |
| Sep 4, 2026 | 0.9750 | 0.9750 | 0.9250 | 0.9550 | -2.04% | 91,430 |
| Sep 3, 2026 | 0.9799 | 0.9929 | 0.9297 | 0.9749 | +2.17% | 35,157 |
| Sep 2, 2026 | 0.9670 | 0.9670 | 0.9300 | 0.9542 | -4.54% | 21,510 |
| Aug 31, 2026 | 1.02 | 1.06 | 0.9700 | 0.9996 | -0.04% | 56,853 |
| Aug 28, 2026 | 1.04 | 1.14 | 0.9801 | 1.00 | -4.76% | 51,404 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | -2.78% | 60,169 |
| Aug 26, 2026 | 1.13 | 1.15 | 1.07 | 1.08 | -3.57% | 42,355 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | -2.61% | 31,650 |
| Aug 24, 2026 | 1.13 | 1.20 | 1.11 | 1.15 | +0.00% | 35,877 |
| Aug 21, 2026 | 1.03 | 1.20 | 1.03 | 1.15 | +7.48% | 91,227 |
| Aug 20, 2026 | 1.03 | 1.20 | 1.02 | 1.07 | +7.00% | 185,672 |
| Aug 19, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | -0.99% | 71,073 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | -2.88% | 5,206 |
| Aug 17, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | -0.95% | 8,688 |
| Aug 14, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | -1.87% | 22,579 |
| Aug 13, 2026 | 1.00 | 1.13 | 1.00 | 1.07 | +4.90% | 62,496 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | -2.86% | 105,320 |
| Aug 11, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | -5.41% | 25,454 |
| Aug 10, 2026 | 1.06 | 1.20 | 1.06 | 1.11 | +0.91% | 68,817 |
| Aug 7, 2026 | 1.14 | 1.16 | 0.9859 | 1.10 | -5.17% | 78,702 |
| Aug 6, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | -3.33% | 14,631 |
| Aug 5, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | -3.23% | 34,969 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.15 | 1.24 | +0.81% | 69,872 |
| Aug 3, 2026 | 1.13 | 1.28 | 1.13 | 1.23 | +7.89% | 140,002 |
| Jul 31, 2026 | 1.23 | 1.23 | 1.06 | 1.14 | -8.80% | 70,331 |
| Jul 30, 2026 | 1.22 | 1.28 | 1.19 | 1.25 | +2.46% | 95,006 |
| Jul 29, 2026 | 1.16 | 1.26 | 1.16 | 1.22 | +5.17% | 151,096 |
| Jul 28, 2026 | 1.13 | 1.18 | 1.08 | 1.16 | +1.75% | 138,496 |
| Jul 27, 2026 | 1.12 | 1.15 | 1.02 | 1.14 | -0.87% | 149,267 |
| Jul 24, 2026 | 1.09 | 1.20 | 1.06 | 1.15 | +7.48% | 286,634 |
| Jul 23, 2026 | 0.9600 | 1.15 | 0.9600 | 1.07 | +7.00% | 403,345 |
| Jul 22, 2026 | 0.7600 | 1.04 | 0.7600 | 1.00 | +31.54% | 1,219,404 |
| Jul 21, 2026 | 0.9588 | 0.9588 | 0.6200 | 0.7602 | -13.37% | 5,847,362 |
| Jul 20, 2026 | 0.8835 | 0.9050 | 0.8660 | 0.8775 | -3.57% | 7,769,083 |
| Jul 17, 2026 | 0.9116 | 0.9400 | 0.9100 | 0.9100 | -3.37% | 11,822 |
| Jul 16, 2026 | 0.9421 | 0.9575 | 0.9124 | 0.9417 | -1.90% | 28,822 |
| Jul 15, 2026 | 0.9500 | 0.9700 | 0.9400 | 0.9599 | +2.00% | 22,839 |
| Jul 14, 2026 | 0.9450 | 0.9500 | 0.9300 | 0.9411 | -2.44% | 32,236 |
| Jul 13, 2026 | 0.9000 | 0.9751 | 0.9000 | 0.9646 | +1.80% | 28,225 |
| Jul 10, 2026 | 0.9600 | 0.9600 | 0.9151 | 0.9475 | -0.28% | 23,805 |
| Jul 9, 2026 | 0.9250 | 1.02 | 0.9250 | 0.9502 | +2.69% | 109,981 |
| Jul 8, 2026 | 0.9191 | 0.9499 | 0.8700 | 0.9253 | -3.31% | 31,950 |
| Jul 7, 2026 | 0.9274 | 0.9950 | 0.9253 | 0.9570 | -4.30% | 84,781 |
| Jul 6, 2026 | 0.9289 | 1.00 | 0.9289 | 1.00 | +1.05% | 21,817 |
| Jul 2, 2026 | 1.01 | 1.03 | 0.9601 | 0.9896 | -2.98% | 21,362 |
| Jul 1, 2026 | 1.00 | 1.06 | 0.9901 | 1.02 | +0.99% | 31,809 |
| Jun 30, 2026 | 0.9900 | 1.02 | 0.9900 | 1.01 | -0.98% | 51,085 |
| Jun 29, 2026 | 0.9200 | 1.03 | 0.8870 | 1.02 | +14.61% | 85,301 |
| Jun 26, 2026 | 0.8020 | 0.9099 | 0.8020 | 0.8900 | +8.95% | 55,862 |
| Jun 25, 2026 | 0.8585 | 0.9050 | 0.8000 | 0.8169 | -8.56% | 101,804 |
| Jun 24, 2026 | 0.9900 | 0.9900 | 0.8740 | 0.8934 | -5.97% | 48,835 |
| Jun 23, 2026 | 1.00 | 1.00 | 0.9457 | 0.9501 | -4.03% | 52,334 |
| Jun 22, 2026 | 1.02 | 1.03 | 0.9800 | 0.9900 | -1.00% | 70,407 |
| Jun 18, 2026 | 1.04 | 1.08 | 1.00 | 1.00 | -6.54% | 77,084 |
| Jun 17, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | +3.88% | 68,574 |
| Jun 16, 2026 | 1.05 | 1.12 | 1.03 | 1.03 | +0.00% | 136,107 |
| Jun 15, 2026 | 0.9950 | 1.06 | 0.9950 | 1.03 | +3.01% | 93,580 |
| Jun 12, 2026 | 1.04 | 1.04 | 0.9800 | 0.9999 | -2.62% | 57,042 |
| Jun 11, 2026 | 0.9894 | 1.07 | 0.9894 | 1.03 | +0.67% | 41,136 |
| Jun 10, 2026 | 0.9728 | 1.05 | 0.9728 | 1.02 | +0.99% | 81,699 |
| Jun 9, 2026 | 1.07 | 1.10 | 0.9840 | 1.01 | -2.88% | 102,493 |
| Jun 8, 2026 | 0.9600 | 1.20 | 0.9600 | 1.04 | +10.64% | 366,771 |
| Jun 5, 2026 | 1.00 | 1.04 | 0.9316 | 0.9400 | -8.74% | 111,503 |
| Jun 4, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | +0.00% | 64,217 |
| Jun 3, 2026 | 1.08 | 1.09 | 1.02 | 1.03 | -3.74% | 77,774 |
| Jun 2, 2026 | 1.08 | 1.12 | 1.05 | 1.07 | +0.00% | 64,421 |
| Jun 1, 2026 | 1.09 | 1.15 | 1.05 | 1.07 | +0.00% | 222,459 |
| May 29, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | +0.00% | 117,763 |
| May 28, 2026 | 1.02 | 1.09 | 0.9237 | 1.07 | +3.88% | 125,592 |
| May 27, 2026 | 1.05 | 1.08 | 1.01 | 1.03 | -2.83% | 144,944 |
| May 26, 2026 | 1.09 | 1.15 | 1.05 | 1.06 | +1.92% | 208,676 |
| May 22, 2026 | 1.07 | 1.09 | 1.03 | 1.04 | -5.45% | 151,732 |
| May 21, 2026 | 1.05 | 1.12 | 1.04 | 1.10 | +1.85% | 147,137 |
| May 20, 2026 | 1.03 | 1.12 | 1.02 | 1.08 | +4.35% | 97,465 |
| May 19, 2026 | 1.13 | 1.15 | 1.00 | 1.03 | -5.05% | 201,217 |
| May 18, 2026 | 1.24 | 1.24 | 1.07 | 1.09 | -12.80% | 197,867 |
| May 15, 2026 | 1.24 | 1.29 | 1.18 | 1.25 | +0.81% | 198,032 |
| May 14, 2026 | 1.35 | 1.39 | 1.23 | 1.24 | -6.06% | 386,072 |
| May 13, 2026 | 1.27 | 1.35 | 1.21 | 1.32 | +14.78% | 906,396 |
| May 12, 2026 | 1.10 | 1.21 | 1.10 | 1.15 | +6.48% | 271,452 |
| May 11, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | -4.42% | 359,614 |
| May 8, 2026 | 1.16 | 1.18 | 1.05 | 1.13 | +0.89% | 334,025 |
| May 7, 2026 | 1.24 | 1.33 | 1.12 | 1.12 | -7.44% | 544,863 |
| May 6, 2026 | 1.08 | 1.26 | 1.07 | 1.21 | +12.04% | 668,128 |
| May 5, 2026 | 1.18 | 1.30 | 1.06 | 1.08 | -5.26% | 1,218,526 |
| May 4, 2026 | 1.45 | 1.46 | 1.11 | 1.14 | -22.45% | 1,522,462 |
| May 1, 2026 | 1.79 | 1.79 | 1.43 | 1.47 | -18.33% | 1,086,236 |
| Apr 30, 2026 | 1.80 | 2.04 | 1.45 | 1.80 | +4.05% | 2,730,920 |
| Apr 29, 2026 | 1.40 | 2.06 | 1.30 | 1.73 | +28.15% | 11,565,023 |
| Apr 28, 2026 | 1.32 | 1.41 | 1.25 | 1.35 | -2.17% | 2,060,255 |
| Apr 27, 2026 | 0.9500 | 1.53 | 0.9313 | 1.38 | +50.03% | 22,200,886 |
| Apr 24, 2026 | 0.9090 | 1.03 | 0.8532 | 0.9198 | +5.72% | 5,946,837 |
| Apr 23, 2026 | 0.9145 | 1.15 | 0.7185 | 0.8700 | +44.90% | 155,832,463 |
| Apr 22, 2026 | 0.5844 | 0.6203 | 0.5844 | 0.6004 | +1.76% | 13,327,270 |
| Apr 21, 2026 | 0.6001 | 0.6150 | 0.5900 | 0.5900 | -2.93% | 36,792 |
| Apr 20, 2026 | 0.5915 | 0.6180 | 0.5835 | 0.6078 | +2.67% | 46,281 |
| Apr 17, 2026 | 0.6215 | 0.6216 | 0.5900 | 0.5920 | +0.56% | 146,766 |
| Apr 16, 2026 | 0.6308 | 0.6500 | 0.5800 | 0.5887 | -5.37% | 217,680 |
| Apr 15, 2026 | 0.6460 | 0.6517 | 0.6216 | 0.6221 | -5.46% | 30,691 |
| Apr 14, 2026 | 0.6203 | 0.6650 | 0.6008 | 0.6580 | +3.95% | 106,550 |
| Apr 13, 2026 | 0.5980 | 0.6600 | 0.5980 | 0.6330 | +3.87% | 202,611 |
| Apr 10, 2026 | 0.5723 | 0.6177 | 0.5723 | 0.6094 | +4.35% | 49,498 |
| Apr 9, 2026 | 0.6250 | 0.6500 | 0.5800 | 0.5840 | -5.96% | 122,268 |
| Apr 8, 2026 | 0.6600 | 0.6900 | 0.6208 | 0.6210 | -5.92% | 279,913 |
| Apr 7, 2026 | 0.6660 | 0.6670 | 0.6173 | 0.6601 | +2.34% | 83,572 |
| Apr 6, 2026 | 0.6215 | 0.6544 | 0.6116 | 0.6450 | -0.77% | 85,751 |
| Apr 2, 2026 | 0.6242 | 0.6597 | 0.6200 | 0.6500 | +1.40% | 44,018 |
| Apr 1, 2026 | 0.6504 | 0.6935 | 0.6201 | 0.6410 | +0.11% | 84,236 |
| Mar 31, 2026 | 0.6500 | 0.6500 | 0.5400 | 0.6403 | -5.00% | 287,963 |
| Mar 30, 2026 | 0.6700 | 0.6900 | 0.6524 | 0.6740 | -0.44% | 56,825 |
| Mar 27, 2026 | 0.6600 | 0.6900 | 0.6600 | 0.6770 | +1.50% | 50,064 |
| Mar 26, 2026 | 0.6800 | 0.7135 | 0.6650 | 0.6670 | +0.45% | 15,054 |
| Mar 25, 2026 | 0.6906 | 0.7050 | 0.6640 | 0.6640 | -7.91% | 49,763 |
| Mar 24, 2026 | 0.7126 | 0.7210 | 0.6851 | 0.7210 | +4.80% | 57,095 |
| Mar 23, 2026 | 0.6933 | 0.7300 | 0.6880 | 0.6880 | +1.18% | 212,110 |
| Mar 20, 2026 | 0.6690 | 0.7000 | 0.6690 | 0.6800 | -1.45% | 17,093 |
| Mar 19, 2026 | 0.6595 | 0.6900 | 0.6500 | 0.6900 | +1.47% | 80,694 |
| Mar 18, 2026 | 0.6684 | 0.6814 | 0.6515 | 0.6800 | +3.11% | 213,901 |
| Mar 17, 2026 | 0.6650 | 0.6760 | 0.6400 | 0.6595 | -4.14% | 49,438 |
| Mar 16, 2026 | 0.6750 | 0.6880 | 0.6590 | 0.6880 | -0.29% | 88,274 |
| Mar 13, 2026 | 0.6566 | 0.7612 | 0.6395 | 0.6900 | +9.52% | 717,542 |
| Mar 12, 2026 | 0.6543 | 0.6711 | 0.6150 | 0.6300 | -5.65% | 3,548,620 |
| Mar 11, 2026 | 0.6427 | 0.6896 | 0.6427 | 0.6677 | +3.44% | 83,637 |
| Mar 10, 2026 | 0.6371 | 0.7000 | 0.6110 | 0.6455 | -0.71% | 2,470,571 |
| Mar 9, 2026 | 0.6900 | 0.6999 | 0.6360 | 0.6501 | -4.40% | 114,242 |
| Mar 6, 2026 | 0.6875 | 0.7000 | 0.6650 | 0.6800 | -2.95% | 32,091 |
| Mar 5, 2026 | 0.6932 | 0.7046 | 0.6780 | 0.7007 | +2.62% | 50,911 |
| Mar 4, 2026 | 0.6600 | 0.7141 | 0.6576 | 0.6828 | +3.14% | 104,377 |
| Mar 3, 2026 | 0.6763 | 0.6786 | 0.6501 | 0.6620 | -2.79% | 79,585 |
| Mar 2, 2026 | 0.6960 | 0.6964 | 0.6700 | 0.6810 | -2.21% | 51,634 |
| Feb 27, 2026 | 0.7110 | 0.7280 | 0.6964 | 0.6964 | +0.00% | 111,216 |
| Feb 26, 2026 | 0.7200 | 0.7280 | 0.6913 | 0.6964 | -4.43% | 138,687 |
| Feb 25, 2026 | 0.7096 | 0.7287 | 0.6818 | 0.7287 | +7.16% | 54,002 |
| Feb 24, 2026 | 0.6965 | 0.7000 | 0.6700 | 0.6800 | -2.86% | 49,953 |
| Feb 23, 2026 | 0.7110 | 0.7265 | 0.6701 | 0.7000 | -1.66% | 51,407 |
| Feb 20, 2026 | 0.7373 | 0.7373 | 0.7010 | 0.7118 | -4.37% | 65,406 |
| Feb 19, 2026 | 0.7800 | 0.7800 | 0.6977 | 0.7443 | +6.63% | 443,644 |
| Feb 18, 2026 | 0.6580 | 0.7182 | 0.6401 | 0.6980 | +6.60% | 62,977 |
| Feb 17, 2026 | 0.6474 | 0.6829 | 0.6200 | 0.6548 | -1.98% | 159,455 |
| Feb 13, 2026 | 0.6890 | 0.6890 | 0.6610 | 0.6680 | +1.64% | 77,837 |
| Feb 12, 2026 | 0.7039 | 0.7120 | 0.6534 | 0.6572 | -6.83% | 167,106 |
| Feb 11, 2026 | 0.7000 | 0.7350 | 0.6800 | 0.7054 | +3.43% | 294,292 |
| Feb 10, 2026 | 0.7143 | 0.7143 | 0.6700 | 0.6820 | -2.56% | 168,248 |
| Feb 9, 2026 | 0.7110 | 0.7128 | 0.6716 | 0.6999 | -1.81% | 104,052 |
| Feb 6, 2026 | 0.6711 | 0.7155 | 0.6553 | 0.7128 | +5.30% | 139,827 |
| Feb 5, 2026 | 0.7360 | 0.7360 | 0.6739 | 0.6769 | -6.85% | 227,676 |
| Feb 4, 2026 | 0.6865 | 0.7482 | 0.6865 | 0.7267 | +5.79% | 498,939 |
| Feb 3, 2026 | 0.7030 | 0.7460 | 0.6700 | 0.6869 | -6.99% | 394,273 |
| Feb 2, 2026 | 0.8010 | 0.8010 | 0.7360 | 0.7385 | -9.61% | 382,188 |
| Jan 30, 2026 | 0.9735 | 1.02 | 0.7827 | 0.8170 | -5.78% | 1,443,143 |
| Jan 29, 2026 | 0.9557 | 0.9557 | 0.8037 | 0.8671 | -9.26% | 744,156 |
| Jan 28, 2026 | 1.05 | 1.05 | 0.9349 | 0.9556 | -4.44% | 437,495 |
| Jan 27, 2026 | 1.10 | 1.13 | 0.9800 | 1.00 | -9.09% | 624,835 |
| Jan 26, 2026 | 1.22 | 1.24 | 1.10 | 1.10 | -6.78% | 712,689 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.18 | 1.18 | -16.90% | 836,011 |
| Jan 22, 2026 | 1.25 | 1.43 | 1.25 | 1.42 | +0.71% | 2,365,993 |
| Jan 21, 2026 | 1.66 | 2.01 | 1.33 | 1.41 | +45.36% | 51,858,458 |
| Jan 20, 2026 | 1.10 | 1.10 | 0.9276 | 0.9700 | -8.49% | 2,956,601 |
| Jan 16, 2026 | 1.20 | 1.21 | 1.02 | 1.06 | -13.11% | 348,907 |
| Jan 15, 2026 | 1.27 | 1.32 | 1.18 | 1.22 | -1.61% | 236,595 |
| Jan 14, 2026 | 1.28 | 1.33 | 1.18 | 1.24 | -5.34% | 264,149 |
| Jan 13, 2026 | 1.26 | 1.40 | 1.26 | 1.31 | -7.75% | 262,980 |
| Jan 12, 2026 | 1.54 | 1.59 | 1.35 | 1.42 | -12.88% | 391,285 |
| Jan 9, 2026 | 2.02 | 2.04 | 1.47 | 1.63 | -27.23% | 1,401,383 |
| Jan 8, 2026 | 1.87 | 2.89 | 1.67 | 2.24 | +56.64% | 17,844,257 |
| Jan 7, 2026 | 1.37 | 1.61 | 1.35 | 1.43 | +3.62% | 163,952 |
| Jan 6, 2026 | 1.37 | 1.40 | 1.26 | 1.38 | +2.99% | 447,009 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.16 | 1.34 | +8.94% | 3,106,000 |
| Jan 2, 2026 | 1.39 | 2.24 | 1.15 | 1.23 | -12.77% | 6,449,832 |
| Dec 31, 2025 | 1.56 | 1.57 | 1.35 | 1.41 | -11.88% | 51,742 |
| Dec 30, 2025 | 1.67 | 1.67 | 1.56 | 1.60 | -5.72% | 42,871 |
| Dec 29, 2025 | 1.88 | 1.94 | 1.65 | 1.70 | -12.07% | 60,745 |
| Dec 26, 2025 | 2.05 | 2.13 | 1.92 | 1.93 | -7.21% | 37,724 |
| Dec 24, 2025 | 2.10 | 2.20 | 2.04 | 2.08 | -1.42% | 20,597 |
| Dec 23, 2025 | 2.44 | 2.44 | 2.10 | 2.11 | -10.97% | 26,049 |
| Dec 22, 2025 | 2.39 | 2.56 | 2.35 | 2.37 | -3.66% | 26,234 |
| Dec 19, 2025 | 2.48 | 2.48 | 2.37 | 2.46 | +0.00% | 18,092 |
| Dec 18, 2025 | 2.35 | 2.46 | 2.35 | 2.46 | +3.80% | 22,554 |
| Dec 17, 2025 | 2.58 | 2.67 | 2.37 | 2.37 | -10.57% | 50,080 |
| Dec 16, 2025 | 2.51 | 2.77 | 2.42 | 2.65 | +2.32% | 71,642 |
| Dec 15, 2025 | 2.78 | 2.82 | 2.30 | 2.59 | -5.82% | 55,525 |
| Dec 12, 2025 | 2.99 | 3.13 | 2.75 | 2.75 | +0.36% | 134,098 |
| Dec 11, 2025 | 2.77 | 3.00 | 2.57 | 2.74 | -25.34% | 248,036 |
| Dec 10, 2025 | 3.99 | 4.77 | 3.60 | 3.67 | +5.31% | 2,977,702 |
| Dec 9, 2025 | 3.10 | 3.60 | 3.10 | 3.48 | +3.41% | 58,862 |
| Dec 8, 2025 | 3.12 | 3.46 | 3.12 | 3.37 | +3.06% | 5,732 |
| Dec 5, 2025 | 3.78 | 3.78 | 3.27 | 3.27 | -11.38% | 32,124 |
| Dec 4, 2025 | 3.23 | 3.84 | 3.22 | 3.69 | +14.60% | 17,844 |
| Dec 3, 2025 | 3.30 | 3.45 | 3.22 | 3.22 | -2.42% | 12,278 |
| Dec 2, 2025 | 3.17 | 3.42 | 3.00 | 3.30 | +4.10% | 14,173 |
| Dec 1, 2025 | 3.45 | 3.45 | 3.08 | 3.17 | -7.85% | 8,755 |
| Nov 28, 2025 | 3.33 | 3.44 | 3.02 | 3.44 | +19.44% | 26,481 |
| Nov 26, 2025 | 3.15 | 3.15 | 2.84 | 2.88 | +1.77% | 6,640 |
| Nov 25, 2025 | 2.69 | 2.90 | 2.67 | 2.83 | +5.20% | 7,945 |
| Nov 24, 2025 | 2.54 | 2.75 | 2.54 | 2.69 | +0.37% | 11,083 |
| Nov 21, 2025 | 2.57 | 2.72 | 2.45 | 2.68 | +2.68% | 6,951 |
| Nov 20, 2025 | 2.93 | 2.93 | 2.47 | 2.61 | -6.12% | 12,302 |
| Nov 19, 2025 | 2.78 | 3.02 | 2.78 | 2.78 | -3.14% | 7,361 |
| Nov 18, 2025 | 3.00 | 3.00 | 2.79 | 2.87 | +0.00% | 11,972 |
| Nov 17, 2025 | 3.12 | 3.24 | 2.87 | 2.87 | -11.15% | 15,749 |
| Nov 14, 2025 | 3.16 | 3.24 | 3.13 | 3.23 | -0.31% | 3,005 |
| Nov 13, 2025 | 3.21 | 3.29 | 3.09 | 3.24 | +0.93% | 5,658 |
| Nov 12, 2025 | 3.19 | 3.37 | 3.07 | 3.21 | -1.83% | 9,145 |
| Nov 11, 2025 | 3.14 | 3.31 | 3.12 | 3.27 | +0.62% | 12,228 |
| Nov 10, 2025 | 3.35 | 3.38 | 3.20 | 3.25 | -1.52% | 8,944 |
| Nov 7, 2025 | 3.37 | 3.37 | 3.10 | 3.30 | -1.20% | 28,059 |
| Nov 6, 2025 | 3.42 | 3.51 | 3.27 | 3.34 | -3.47% | 10,768 |
| Nov 5, 2025 | 3.47 | 3.70 | 3.10 | 3.46 | -1.14% | 51,599 |
| Nov 4, 2025 | 3.70 | 3.91 | 3.50 | 3.50 | -7.65% | 19,389 |
Daily open, high, low, close and volume for Pineapple Financial Inc. (PAPL). Showing 242 trading days. Unadjusted prices.