5 DAY PERFORMANCE
+40.54%
1 MONTH PERFORMANCE
+13.91%
3 MONTH PERFORMANCE
+6.12%
6 MONTH PERFORMANCE
-35.40%
YEAR-TO-DATE PERFORMANCE
+15.04%
1 YEAR PERFORMANCE
-61.48%
Pineapple Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.35 | $0.37 (5.84%) | $0.37 | $0.35 | 6,436 | $2.50 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 |
| 01/29/2025 | $0.53 | $0.50 (-5.41%) | $0.53 | $0.47 | 115,209 | $3.56 M |
| 01/28/2025 | $0.53 | $0.51 (-2.99%) | $0.54 | $0.50 | 66,300 | $3.64 M |
| 01/27/2025 | $0.56 | $0.54 (-2.97%) | $0.56 | $0.52 | 126,600 | $3.87 M |
| 01/24/2025 | $0.53 | $0.56 (4.51%) | $0.58 | $0.52 | 224,512 | $3.99 M |
| 01/23/2025 | $0.49 | $0.55 (12.51%) | $0.60 | $0.49 | 486,000 | $3.94 M |
| 01/22/2025 | $0.47 | $0.53 (11.72%) | $0.70 | $0.47 | 6.17 M | $3.77 M |
| 01/21/2025 | $0.48 | $0.45 (-5.24%) | $0.48 | $0.45 | 116,826 | $3.25 M |
| 01/17/2025 | $0.42 | $0.45 (5.5%) | $0.47 | $0.42 | 32,282 | $3.18 M |
| 01/16/2025 | $0.42 | $0.42 (0.79%) | $0.45 | $0.42 | 66,713 | $3.02 M |
| 01/15/2025 | $0.42 | $0.44 (5.12%) | $0.45 | $0.42 | 71,700 | $3.15 M |
| 01/14/2025 | $0.46 | $0.42 (-8.04%) | $0.46 | $0.42 | 96,900 | $3.02 M |
| 01/13/2025 | $0.46 | $0.43 (-6.46%) | $0.48 | $0.43 | 154,616 | $3.07 M |
| 01/10/2025 | $0.47 | $0.45 (-4.26%) | $0.47 | $0.43 | 98,000 | $3.22 M |
| 01/08/2025 | $0.53 | $0.48 (-9.43%) | $0.53 | $0.45 | 177,228 | $3.43 M |
| 01/07/2025 | $0.51 | $0.52 (1.36%) | $0.53 | $0.47 | 772,800 | $3.72 M |
| 01/06/2025 | $0.52 | $0.52 (0.93%) | $0.54 | $0.51 | 92,324 | $3.72 M |
| 01/03/2025 | $0.54 | $0.54 (0.56%) | $0.54 | $0.49 | 87,834 | $3.88 M |
| 01/02/2025 | $0.44 | $0.52 (18.16%) | $0.55 | $0.44 | 146,533 | $3.73 M |
| 12/31/2024 | $0.44 | $0.45 (2.49%) | $0.48 | $0.43 | 38,841 | $3.25 M |
| 12/30/2024 | $0.44 | $0.46 (3.51%) | $0.48 | $0.44 | 46,121 | $3.29 M |
| 12/27/2024 | $0.46 | $0.44 (-4.11%) | $0.50 | $0.44 | 27,300 | $3.17 M |
| 12/26/2024 | $0.46 | $0.47 (1.89%) | $0.48 | $0.44 | 46,131 | $3.37 M |
| 12/24/2024 | $0.45 | $0.45 (-0.11%) | $0.49 | $0.44 | 61,400 | $3.23 M |
| 12/23/2024 | $0.43 | $0.46 (6.09%) | $0.52 | $0.43 | 73,400 | $3.28 M |
| 12/20/2024 | $0.48 | $0.44 (-7.37%) | $0.49 | $0.44 | 51,200 | $3.14 M |
| 12/19/2024 | $0.52 | $0.47 (-9.62%) | $0.52 | $0.44 | 67,205 | $3.36 M |
| 12/18/2024 | $0.42 | $0.48 (14.64%) | $0.60 | $0.41 | 442,335 | $3.44 M |
| 12/17/2024 | $0.42 | $0.43 (2.38%) | $0.46 | $0.42 | 22,858 | $3.09 M |
| 12/16/2024 | $0.47 | $0.43 (-8.8%) | $0.47 | $0.41 | 39,198 | $3.05 M |
| 12/13/2024 | $0.50 | $0.45 (-9.38%) | $0.50 | $0.45 | 58,244 | $3.24 M |
| 12/12/2024 | $0.49 | $0.49 (0%) | $0.51 | $0.46 | 89,900 | $3.52 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.
