5 DAY PERFORMANCE
-11.44%
1 MONTH PERFORMANCE
-17.30%
3 MONTH PERFORMANCE
-52.00%
6 MONTH PERFORMANCE
-64.38%
YEAR-TO-DATE PERFORMANCE
-46.90%
1 YEAR PERFORMANCE
-82.29%
Pineapple Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.23 | $0.22 (-6.52%) | $0.25 | $0.22 | 648,175 | $1.94 M |
| 04/29/2025 | $0.23 | $0.21 (-7.3%) | $0.23 | $0.21 | 146,135 | $1.92 M |
| 04/28/2025 | $0.27 | $0.22 (-18.48%) | $0.27 | $0.20 | 310,610 | $1.99 M |
| 04/25/2025 | $0.28 | $0.27 (-1.92%) | $0.28 | $0.27 | 11,100 | $2.45 M |
| 04/24/2025 | $0.28 | $0.28 (0.04%) | $0.29 | $0.26 | 22,600 | $2.48 M |
| 04/23/2025 | $0.29 | $0.27 (-7.79%) | $0.29 | $0.27 | 12,640 | $2.44 M |
| 04/22/2025 | $0.27 | $0.28 (5.3%) | $0.28 | $0.27 | 9,416 | $2.57 M |
| 04/21/2025 | $0.29 | $0.28 (-2.15%) | $0.30 | $0.22 | 44,103 | $2.52 M |
| 04/17/2025 | $0.29 | $0.29 (-0.41%) | $0.29 | $0.28 | 4,600 | $2.62 M |
| 04/16/2025 | $0.30 | $0.29 (-2.77%) | $0.30 | $0.28 | 63,300 | $2.63 M |
| 04/15/2025 | $0.30 | $0.30 (-0.83%) | $0.30 | $0.28 | 21,328 | $2.69 M |
| 04/14/2025 | $0.29 | $0.29 (-0.84%) | $0.29 | $0.27 | 23,517 | $2.57 M |
| 04/11/2025 | $0.28 | $0.29 (1.34%) | $0.29 | $0.27 | 33,730 | $2.60 M |
| 04/10/2025 | $0.28 | $0.29 (4.56%) | $0.29 | $0.27 | 12,100 | $2.07 M |
| 04/09/2025 | $0.25 | $0.28 (11.74%) | $0.29 | $0.25 | 25,220 | $2.02 M |
| 04/08/2025 | $0.27 | $0.28 (0.82%) | $0.30 | $0.27 | 59,600 | $1.97 M |
| 04/07/2025 | $0.30 | $0.29 (-3.01%) | $0.30 | $0.28 | 27,840 | $2.07 M |
| 04/04/2025 | $0.31 | $0.29 (-6.67%) | $0.31 | $0.28 | 33,900 | $2.04 M |
| 04/03/2025 | $0.30 | $0.29 (-2.47%) | $0.30 | $0.29 | 70,406 | $2.09 M |
| 04/02/2025 | $0.28 | $0.30 (7.04%) | $0.32 | $0.28 | 37,533 | $2.11 M |
| 04/01/2025 | $0.32 | $0.30 (-6.16%) | $0.32 | $0.29 | 41,800 | $2.14 M |
| 03/31/2025 | $0.30 | $0.32 (4.88%) | $0.33 | $0.28 | 72,408 | $2.25 M |
| 03/28/2025 | $0.32 | $0.29 (-9.34%) | $0.33 | $0.29 | 84,921 | $2.07 M |
| 03/27/2025 | $0.28 | $0.33 (17.86%) | $0.33 | $0.26 | 237,618 | $2.36 M |
| 03/26/2025 | $0.31 | $0.27 (-11.95%) | $0.34 | $0.27 | 146,099 | $1.96 M |
| 03/25/2025 | $0.34 | $0.31 (-9.03%) | $0.35 | $0.31 | 58,502 | $2.20 M |
| 03/24/2025 | $0.34 | $0.34 (0.9%) | $0.35 | $0.32 | 24,100 | $2.42 M |
| 03/21/2025 | $0.35 | $0.32 (-8.57%) | $0.35 | $0.30 | 11,100 | $2.29 M |
| 03/20/2025 | $0.33 | $0.32 (-1.69%) | $0.35 | $0.31 | 22,626 | $2.29 M |
| 03/19/2025 | $0.31 | $0.33 (6.45%) | $0.35 | $0.31 | 73,600 | $2.36 M |
| 03/18/2025 | $0.29 | $0.30 (4.12%) | $0.32 | $0.29 | 6,039 | $2.17 M |
| 03/17/2025 | $0.35 | $0.30 (-14.04%) | $0.35 | $0.18 | 174,000 | $2.14 M |
| 03/14/2025 | $0.33 | $0.34 (0.27%) | $0.35 | $0.30 | 51,400 | $2.39 M |
| 03/13/2025 | $0.37 | $0.33 (-12.11%) | $0.38 | $0.33 | 16,425 | $2.32 M |
| 03/12/2025 | $0.35 | $0.37 (5.84%) | $0.37 | $0.35 | 6,525 | $2.64 M |
| 03/11/2025 | $0.33 | $0.35 (6.06%) | $0.36 | $0.32 | 14,403 | $2.50 M |
| 03/10/2025 | $0.37 | $0.35 (-5.41%) | $0.37 | $0.35 | 32,945 | $2.50 M |
| 03/07/2025 | $0.38 | $0.37 (-2.63%) | $0.39 | $0.35 | 50,524 | $2.64 M |
| 03/06/2025 | $0.33 | $0.36 (7.78%) | $0.36 | $0.33 | 28,400 | $2.57 M |
| 03/05/2025 | $0.34 | $0.34 (0.79%) | $0.38 | $0.31 | 20,621 | $2.45 M |
| 03/04/2025 | $0.34 | $0.35 (2.82%) | $0.38 | $0.32 | 52,512 | $2.50 M |
| 03/03/2025 | $0.39 | $0.35 (-10.08%) | $0.39 | $0.35 | 42,700 | $2.51 M |
| 02/28/2025 | $0.36 | $0.37 (2.72%) | $0.39 | $0.34 | 75,200 | $2.64 M |
| 02/27/2025 | $0.36 | $0.36 (-0.34%) | $0.36 | $0.35 | 19,120 | $2.54 M |
| 02/26/2025 | $0.37 | $0.36 (-0.66%) | $0.38 | $0.36 | 22,231 | $2.59 M |
| 02/25/2025 | $0.40 | $0.37 (-8.75%) | $0.40 | $0.35 | 109,577 | $2.61 M |
| 02/24/2025 | $0.40 | $0.39 (-2.5%) | $0.41 | $0.37 | 93,200 | $2.79 M |
| 02/21/2025 | $0.44 | $0.41 (-7.95%) | $0.47 | $0.40 | 102,100 | $2.89 M |
| 02/20/2025 | $0.44 | $0.44 (1.05%) | $0.45 | $0.44 | 11,370 | $3.18 M |
| 02/19/2025 | $0.45 | $0.46 (3.15%) | $0.48 | $0.44 | 26,006 | $3.28 M |
| 02/18/2025 | $0.45 | $0.45 (0.74%) | $0.46 | $0.44 | 61,006 | $3.22 M |
| 02/14/2025 | $0.45 | $0.44 (-1.45%) | $0.49 | $0.44 | 24,300 | $3.16 M |
| 02/13/2025 | $0.45 | $0.46 (1.8%) | $0.47 | $0.45 | 11,915 | $3.28 M |
| 02/12/2025 | $0.46 | $0.46 (-1.7%) | $0.48 | $0.45 | 26,600 | $3.26 M |
| 02/11/2025 | $0.46 | $0.46 (-0.24%) | $0.48 | $0.46 | 29,800 | $3.29 M |
| 02/10/2025 | $0.46 | $0.47 (2.17%) | $0.49 | $0.46 | 58,938 | $3.36 M |
| 02/07/2025 | $0.48 | $0.49 (1.63%) | $0.49 | $0.47 | 40,000 | $3.49 M |
| 02/06/2025 | $0.46 | $0.48 (3.67%) | $0.49 | $0.46 | 63,367 | $3.41 M |
| 02/05/2025 | $0.45 | $0.46 (2.86%) | $0.50 | $0.45 | 44,900 | $3.32 M |
| 02/04/2025 | $0.47 | $0.46 (-2.02%) | $0.49 | $0.43 | 105,415 | $3.29 M |
| 02/03/2025 | $0.49 | $0.47 (-4.08%) | $0.50 | $0.47 | 43,900 | $3.36 M |
| 01/31/2025 | $0.50 | $0.50 (-0.44%) | $0.52 | $0.49 | 48,357 | $3.57 M |
| 01/30/2025 | $0.50 | $0.50 (0.6%) | $0.52 | $0.49 | 57,152 | $3.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
