PAPL - Pineapple Financial Inc
0.9198
0.050 5.414%
Share volume: 5,946,836
Last Updated: 04-24-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$0.87
0.05
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $0.91 | $0.91 | $1.03 | $1.03 | $0.85 | $0.85 | $0.92 | $0.92 | 5,946,836 | $5,801,526.00 |
| 04-23-2026 | $0.91 | $0.91 | $1.15 | $1.15 | $0.72 | $0.72 | $0.87 | $0.87 | 155,832,463 | $155,832,463.00 |
| 04-22-2026 | $0.58 | $0.58 | $0.62 | $0.62 | $0.58 | $0.58 | $0.60 | $0.60 | 13,327,269 | $13,327,269.00 |
| 04-21-2026 | $0.60 | $0.60 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | $0.59 | 36,792 | $36,792.00 |
| 04-20-2026 | $0.59 | $0.59 | $0.62 | $0.62 | $0.58 | $0.58 | $0.61 | $0.61 | 46,281 | $46,281.00 |
| 04-17-2026 | $0.62 | $0.62 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | $0.59 | 146,765 | $146,765.00 |
| 04-16-2026 | $0.63 | $0.63 | $0.65 | $0.65 | $0.58 | $0.58 | $0.59 | $0.59 | 217,679 | $217,679.00 |
| 04-15-2026 | $0.65 | $0.65 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | $0.62 | 30,691 | $30,691.00 |
| 04-14-2026 | $0.62 | $0.62 | $0.67 | $0.67 | $0.60 | $0.60 | $0.66 | $0.66 | 106,550 | $106,550.00 |
| 04-13-2026 | $0.60 | $0.60 | $0.66 | $0.66 | $0.60 | $0.60 | $0.63 | $0.63 | 202,610 | $202,610.00 |