Pineapple Financial Inc. - PAPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.11	0.11	0.11	0.12	0.11	2.05M
May 07, 2025	0.12	0.11	0.11	0.12	0.11	2.19M
May 06, 2025	0.14	0.12	0.12	0.15	0.11	15.72M
May 05, 2025	0.15	0.13	0.13	0.15	0.12	5.31M
May 02, 2025	0.11	0.14	0.14	0.14	0.11	19.53M
May 01, 2025	0.27	0.2	0.2	0.27	0.19	7.72M
April 30, 2025	0.23	0.22	0.22	0.25	0.22	659,000
April 29, 2025	0.23	0.21	0.21	0.23	0.21	146,135
April 28, 2025	0.27	0.22	0.22	0.27	0.2	310,610
April 25, 2025	0.28	0.27	0.27	0.28	0.27	11,100
April 24, 2025	0.28	0.28	0.28	0.28	0.26	22,600
April 23, 2025	0.29	0.27	0.27	0.29	0.27	12,640
April 22, 2025	0.27	0.28	0.28	0.28	0.27	9,416
April 21, 2025	0.28	0.28	0.28	0.3	0.22	44,103
April 17, 2025	0.29	0.29	0.29	0.29	0.28	4,600
April 16, 2025	0.3	0.29	0.29	0.3	0.28	63,300
April 15, 2025	0.3	0.3	0.3	0.3	0.28	21,328
April 14, 2025	0.29	0.28	0.28	0.29	0.27	23,517
April 11, 2025	0.28	0.29	0.29	0.29	0.27	33,730
April 10, 2025	0.28	0.29	0.29	0.29	0.27	12,100
April 09, 2025	0.25	0.28	0.28	0.29	0.25	25,220
April 08, 2025	0.27	0.28	0.28	0.3	0.27	59,600
April 07, 2025	0.3	0.29	0.29	0.3	0.28	27,840
April 04, 2025	0.31	0.29	0.29	0.31	0.28	33,900
April 03, 2025	0.3	0.29	0.29	0.3	0.29	70,406
April 02, 2025	0.28	0.3	0.3	0.32	0.28	37,533
April 01, 2025	0.32	0.3	0.3	0.32	0.29	41,800
March 31, 2025	0.3	0.32	0.32	0.33	0.28	72,408
March 28, 2025	0.32	0.29	0.29	0.33	0.29	84,921
March 27, 2025	0.28	0.33	0.33	0.33	0.26	237,618
March 26, 2025	0.31	0.27	0.27	0.34	0.27	146,099
March 25, 2025	0.34	0.31	0.31	0.35	0.31	58,502
March 24, 2025	0.34	0.34	0.34	0.35	0.32	24,100
March 21, 2025	0.35	0.32	0.32	0.35	0.3	11,100
March 20, 2025	0.33	0.32	0.32	0.35	0.31	22,626
March 19, 2025	0.31	0.33	0.33	0.35	0.31	73,600
March 18, 2025	0.29	0.3	0.3	0.32	0.29	6,039
March 17, 2025	0.35	0.3	0.3	0.35	0.18	174,000
March 14, 2025	0.33	0.34	0.34	0.35	0.3	51,400
March 13, 2025	0.37	0.33	0.33	0.38	0.33	16,425
March 12, 2025	0.35	0.37	0.37	0.37	0.35	6,525
March 11, 2025	0.33	0.35	0.35	0.36	0.32	14,403
March 10, 2025	0.37	0.35	0.35	0.37	0.35	32,945
March 07, 2025	0.38	0.37	0.37	0.39	0.35	50,524
March 06, 2025	0.33	0.36	0.36	0.36	0.33	28,400
March 05, 2025	0.34	0.34	0.34	0.38	0.31	20,621
March 04, 2025	0.34	0.35	0.35	0.38	0.32	52,512
March 03, 2025	0.39	0.35	0.35	0.39	0.35	42,700
February 28, 2025	0.36	0.37	0.37	0.39	0.34	75,200
February 27, 2025	0.36	0.36	0.36	0.36	0.35	19,120
February 26, 2025	0.37	0.36	0.36	0.38	0.36	22,231
February 25, 2025	0.4	0.37	0.37	0.4	0.35	109,577
February 24, 2025	0.4	0.39	0.39	0.41	0.37	93,200
February 21, 2025	0.44	0.41	0.41	0.47	0.4	102,100
February 20, 2025	0.44	0.44	0.44	0.45	0.44	11,370
February 19, 2025	0.45	0.46	0.46	0.48	0.44	26,006
February 18, 2025	0.45	0.45	0.45	0.46	0.44	61,006
February 14, 2025	0.45	0.44	0.44	0.49	0.44	24,300
February 13, 2025	0.45	0.46	0.46	0.47	0.45	11,915
February 12, 2025	0.46	0.46	0.46	0.48	0.45	26,600

Pineapple Financial Inc. (PAPL) AMEX