5 DAY PERFORMANCE
+50.00%
1 MONTH PERFORMANCE
+45.16%
3 MONTH PERFORMANCE
-71.88%
6 MONTH PERFORMANCE
-80.27%
YEAR-TO-DATE PERFORMANCE
-80.09%
1 YEAR PERFORMANCE
-90.80%
Pineapple Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $0.04 | $0.06 (46.34%) | $0.06 | $0.04 | 32.80 K | $541.56 K |
| 06/17/2025 | $0.04 | $0.06 (46.34%) | $0.06 | $0.04 | 41.12 K | $541.56 K |
| 06/16/2025 | $0.03 | $0.06 (100%) | $0.08 | $0.03 | 28.40 K | $559.61 K |
| 06/13/2025 | $0.04 | $0.06 (63.16%) | $0.07 | $0.04 | 13.36 K | $559.61 K |
| 06/12/2025 | $0.03 | $0.07 (112.9%) | $0.08 | $0.03 | 2.30 M | $771.72 K |
| 06/11/2025 | $0.07 | $0.07 (-1.43%) | $0.07 | $0.04 | 34.81 K | $622.79 K |
| 06/10/2025 | $0.03 | $0.07 (160%) | $0.07 | $0.03 | 78.85 K | $586.69 K |
| 06/09/2025 | $0.07 | $0.07 (-5.8%) | $0.07 | $0.03 | 79.51 K | $586.69 K |
| 06/06/2025 | $0.06 | $0.07 (25%) | $0.07 | $0.06 | 78.75 K | $622.79 K |
| 06/05/2025 | $0.03 | $0.07 (122.58%) | $0.07 | $0.03 | 299.03 K | $622.79 K |
| 06/04/2025 | $0.05 | $0.07 (26.84%) | $0.08 | $0.04 | 382.91 K | $622.79 K |
| 06/03/2025 | $0.04 | $0.05 (48.57%) | $0.05 | $0.04 | 62.39 K | $469.35 K |
| 06/02/2025 | $0.03 | $0.05 (47.91%) | $0.05 | $0.03 | 155.77 K | $415.20 K |
| 05/30/2025 | $0.04 | $0.04 (-4.76%) | $0.05 | $0.04 | 120.12 K | $361.04 K |
| 05/29/2025 | $0.04 | $0.05 (22.78%) | $0.05 | $0.04 | 88.31 K | |
| 05/28/2025 | $0.06 | $0.05 (-16.53%) | $0.06 | $0.04 | 367.44 K | |
| 05/27/2025 | $0.06 | $0.06 (-8.06%) | $0.06 | $0.04 | 590.17 K | $514.48 K |
| 05/23/2025 | $0.04 | $0.06 (72.22%) | $0.08 | $0.04 | 551.04 K | $559.61 K |
| 05/22/2025 | $0.02 | $0.06 (160.87%) | $0.08 | $0.01 | 71.61 K | $541.56 K |
| 05/21/2025 | $0.05 | $0.07 (40%) | $0.08 | $0.04 | 1.35 M | $631.82 K |
| 05/20/2025 | $0.03 | $0.05 (51.52%) | $0.05 | $0.02 | 979.13 K | $451.30 K |
| 05/19/2025 | $0.02 | $0.03 (52.28%) | $0.04 | $0.02 | 700.95 K | $270.78 K |
| 05/16/2025 | $0.02 | $0.02 (-3%) | $0.02 | $0.01 | 2.05 M | $203.99 K |
| 05/15/2025 | $0.02 | $0.02 (31.75%) | $0.04 | $0.02 | 1.96 M | $224.75 K |
| 05/14/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $771.72 K |
| 05/13/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $771.72 K |
| 05/12/2025 | $0.12 | $0.09 (-28.75%) | $0.12 | $0.07 | 2.30 M | $771.72 K |
| 05/09/2025 | $0.11 | $0.12 (5.73%) | $0.12 | $0.11 | 1.44 M | $1.08 M |
| 05/08/2025 | $0.11 | $0.11 (3.23%) | $0.12 | $0.11 | 2.05 M | $1.04 M |
| 05/07/2025 | $0.12 | $0.11 (-7.46%) | $0.12 | $0.11 | 2.39 M | $1.00 M |
| 05/06/2025 | $0.14 | $0.12 (-11.29%) | $0.15 | $0.11 | 16.05 M | $1.12 M |
| 05/05/2025 | $0.15 | $0.13 (-12.59%) | $0.15 | $0.12 | 5.31 M | $1.15 M |
| 05/02/2025 | $0.11 | $0.14 (30.67%) | $0.14 | $0.11 | 19.93 M | $1.24 M |
| 05/01/2025 | $0.27 | $0.20 (-27.61%) | $0.27 | $0.19 | 7.72 M | $1.76 M |
| 04/30/2025 | $0.23 | $0.22 (-6.52%) | $0.25 | $0.22 | 659.00 K | $1.94 M |
| 04/29/2025 | $0.23 | $0.21 (-7.3%) | $0.23 | $0.21 | 146.14 K | $1.92 M |
| 04/28/2025 | $0.27 | $0.22 (-18.48%) | $0.27 | $0.20 | 310.61 K | $1.99 M |
| 04/25/2025 | $0.28 | $0.27 (-1.92%) | $0.28 | $0.27 | 11.10 K | $2.45 M |
| 04/24/2025 | $0.28 | $0.28 (0.04%) | $0.29 | $0.26 | 22.60 K | $2.48 M |
| 04/23/2025 | $0.29 | $0.27 (-7.79%) | $0.29 | $0.27 | 12.64 K | $2.44 M |
| 04/22/2025 | $0.27 | $0.28 (5.3%) | $0.28 | $0.27 | 9.42 K | $2.57 M |
| 04/21/2025 | $0.29 | $0.28 (-2.15%) | $0.30 | $0.22 | 44.10 K | $2.52 M |
| 04/17/2025 | $0.29 | $0.29 (-0.41%) | $0.29 | $0.28 | 4.60 K | $2.62 M |
| 04/16/2025 | $0.30 | $0.29 (-2.77%) | $0.30 | $0.28 | 63.30 K | $2.63 M |
| 04/15/2025 | $0.30 | $0.30 (-0.83%) | $0.30 | $0.28 | 21.33 K | $2.69 M |
| 04/14/2025 | $0.29 | $0.29 (-0.84%) | $0.29 | $0.27 | 23.52 K | $2.57 M |
| 04/11/2025 | $0.28 | $0.29 (1.34%) | $0.29 | $0.27 | 33.73 K | $2.60 M |
| 04/10/2025 | $0.28 | $0.29 (4.56%) | $0.29 | $0.27 | 12.10 K | $2.07 M |
| 04/09/2025 | $0.25 | $0.28 (11.74%) | $0.29 | $0.25 | 25.22 K | $2.02 M |
| 04/08/2025 | $0.27 | $0.28 (0.82%) | $0.30 | $0.27 | 59.60 K | $1.97 M |
| 04/07/2025 | $0.30 | $0.29 (-3.01%) | $0.30 | $0.28 | 27.84 K | $2.07 M |
| 04/04/2025 | $0.31 | $0.29 (-6.67%) | $0.31 | $0.28 | 33.90 K | $2.04 M |
| 04/03/2025 | $0.30 | $0.29 (-2.47%) | $0.30 | $0.29 | 70.41 K | $2.09 M |
| 04/02/2025 | $0.28 | $0.30 (7.04%) | $0.32 | $0.28 | 37.53 K | $2.11 M |
| 04/01/2025 | $0.32 | $0.30 (-6.16%) | $0.32 | $0.29 | 41.80 K | $2.14 M |
| 03/31/2025 | $0.30 | $0.32 (4.88%) | $0.33 | $0.28 | 72.41 K | $2.25 M |
| 03/28/2025 | $0.32 | $0.29 (-9.34%) | $0.33 | $0.29 | 84.92 K | $2.07 M |
| 03/27/2025 | $0.28 | $0.33 (17.86%) | $0.33 | $0.26 | 237.62 K | $2.36 M |
| 03/26/2025 | $0.31 | $0.27 (-11.95%) | $0.34 | $0.27 | 146.10 K | $1.96 M |
| 03/25/2025 | $0.34 | $0.31 (-9.03%) | $0.35 | $0.31 | 58.50 K | $2.20 M |
| 03/24/2025 | $0.34 | $0.34 (0.9%) | $0.35 | $0.32 | 24.10 K | $2.42 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.
