PAPL - Pineapple Financial Inc.
0.6455
-0.005 -0.713%
Share volume: 2,435,079
Last Updated: 03-10-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$0.65
0.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $0.64 | $0.64 | $0.70 | $0.70 | $0.61 | $0.61 | $0.65 | $0.65 | 2,435,079 | $2,435,079.00 |
| 03-09-2026 | $0.69 | $0.69 | $0.70 | $0.70 | $0.64 | $0.64 | $0.65 | $0.65 | 114,242 | $114,242.00 |
| 03-06-2026 | $0.69 | $0.69 | $0.70 | $0.70 | $0.67 | $0.67 | $0.68 | $0.68 | 32,091 | $32,091.00 |
| 03-05-2026 | $0.69 | $0.69 | $0.70 | $0.70 | $0.68 | $0.68 | $0.70 | $0.70 | 50,911 | $50,911.00 |
| 03-04-2026 | $0.66 | $0.66 | $0.71 | $0.71 | $0.66 | $0.66 | $0.68 | $0.68 | 104,376 | $104,376.00 |
| 03-03-2026 | $0.68 | $0.68 | $0.68 | $0.68 | $0.65 | $0.65 | $0.66 | $0.66 | 79,585 | $79,585.00 |
| 03-02-2026 | $0.70 | $0.70 | $0.70 | $0.70 | $0.67 | $0.67 | $0.68 | $0.68 | 51,634 | $51,634.00 |
| 02-27-2026 | $0.71 | $0.71 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | $0.70 | 111,215 | $111,215.00 |
| 02-26-2026 | $0.72 | $0.72 | $0.73 | $0.73 | $0.69 | $0.69 | $0.70 | $0.70 | 138,686 | $138,686.00 |
| 02-25-2026 | $0.71 | $0.71 | $0.73 | $0.73 | $0.68 | $0.68 | $0.73 | $0.73 | 54,001 | $54,001.00 |