Kraken Energy Corp. (CSE:UUSA)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Apr 25, 2025, 11:38 AM EDT
Kraken Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 75,250 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 256,183 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 17,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 30,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 27,572 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 33,500 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,500 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 155,500 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| Apr 8, 2025 | 0.04 | 0.10 | 0.03 | 0.03 | - | -28.57% | 1,007,050 |
| Apr 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 382,592 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,692 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 517,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 208,500 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 155,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 6,600 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Mar 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 47,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 91,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 79,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 296,000 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 93,000 |
| Mar 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 80,033 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 41,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 46,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 178,073 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 14,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 112,500 |
| Feb 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 58,000 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 296,000 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 762,050 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 346,000 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 101,000 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 77,349 |