Skip to main content
Kraken Energy Corp. (CSE: UUSA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
0.00 (0.00%)
Jan 21, 2025, 9:30 AM EST

Kraken Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.040.040.040.04---
Jan 20, 20250.040.040.040.04---
Jan 17, 20250.040.040.040.04--12.50%31,000
Jan 16, 20250.040.040.040.04---
Jan 15, 20250.040.040.040.04---
Jan 14, 20250.040.040.040.04--61,000
Jan 13, 20250.040.040.040.04--38,500
Jan 10, 20250.050.050.040.04--8,220
Jan 9, 20250.050.050.040.04--6,000
Jan 8, 20250.040.040.040.04--112,500
Jan 7, 20250.050.050.040.04--20.00%182,000
Jan 6, 20250.050.050.050.05--11,000
Jan 3, 20250.040.050.040.05-42.86%359,590
Jan 2, 20250.040.040.040.04-16.67%140,000
Dec 31, 20240.030.040.030.03--63,000
Dec 30, 20240.040.040.030.03--14.29%95,000
Dec 27, 20240.030.040.030.04-40.00%230,000
Dec 24, 20240.030.030.030.03--10,000
Dec 23, 20240.030.030.030.03--105,000
Dec 20, 20240.030.030.030.03--5,500
Dec 19, 20240.030.030.030.03-25.00%24,000
Dec 18, 20240.030.030.020.02--20.00%41,000
Dec 17, 20240.020.030.020.03--88,150
Dec 16, 20240.030.030.030.03--33,000
Dec 13, 20240.030.030.030.03--41,000
Dec 12, 20240.030.030.030.03--32,675
Dec 11, 20240.030.030.030.03--154,000
Dec 10, 20240.030.030.030.03--113,000
Dec 9, 20240.030.030.030.03--84,000
Dec 6, 20240.030.030.030.03--28.57%574,000
Dec 5, 20240.040.040.040.04---
Dec 4, 20240.040.040.040.04--1,000
Dec 3, 20240.040.040.040.04--2,000
Dec 2, 20240.040.040.040.04--29,000
Nov 29, 20240.040.040.040.04--42,000
Nov 28, 20240.040.040.040.04---
Nov 27, 20240.040.040.030.04--337,380
Nov 26, 20240.040.040.040.04--12.50%9,120
Nov 25, 20240.040.040.040.04--16,000
Nov 22, 20240.050.050.040.04--11.11%18,000
Nov 21, 20240.040.050.040.05-28.57%21,000
Nov 20, 20240.040.040.040.04--22.22%35,000
Nov 19, 20240.050.050.050.05--118,000
Nov 18, 20240.050.050.050.05---
Nov 15, 20240.040.050.040.05-5.88%38,000
Nov 14, 20240.040.040.040.04-6.25%2,000
Nov 13, 20240.040.040.040.04--31,000
Nov 12, 20240.040.040.040.04-14.29%116,000
Nov 11, 20240.040.040.030.04--12.50%217,327
Nov 8, 20240.040.040.040.04--52,000
Nov 7, 20240.040.040.040.04--11.11%19,000
Nov 6, 20240.050.050.040.05--10.00%115,000
Nov 5, 20240.050.050.050.05--16,000
Nov 4, 20240.050.050.050.05-11.11%186,500
Nov 1, 20240.050.050.050.05--1,000
Oct 31, 20240.050.050.050.05--25,000
Oct 30, 20240.050.050.050.05--8,000
Oct 29, 20240.060.060.040.05--18.18%1,034,000
Oct 28, 20240.060.060.060.06--35,000
Oct 25, 20240.060.060.060.06--8.33%94,000
Oct 24, 20240.060.060.060.06-9.09%22,500
Oct 23, 20240.060.060.060.06--40,000
Oct 22, 20240.060.060.060.06--49,000
Oct 21, 20240.060.060.060.06---
Oct 18, 20240.060.060.060.06--22,500
Oct 17, 20240.050.060.050.06-10.00%140,000
Oct 16, 20240.050.050.050.05--5,000
Oct 15, 20240.050.050.050.05--3,000
Oct 11, 20240.050.050.050.05--6,000
Oct 10, 20240.050.060.050.05-11.11%97,000
Oct 9, 20240.050.050.050.05--48,000
Oct 8, 20240.060.060.040.05--18.18%591,500
Oct 7, 20240.060.060.060.06--8.33%37,000
Oct 4, 20240.060.060.060.06--7,000
Oct 3, 20240.060.060.060.06--7.69%53,000
Oct 2, 20240.070.070.070.07---
Oct 1, 20240.070.070.070.07---
Sep 30, 20240.070.070.070.07--28,001
Sep 27, 20240.070.070.060.07-8.33%98,200
Sep 26, 20240.060.060.060.06-20.00%122,500
Sep 25, 20240.050.050.050.05---
Sep 24, 20240.050.050.050.05--26,500
Sep 23, 20240.050.050.050.05--41,300
Sep 20, 20240.050.050.050.05--10,200
Sep 19, 20240.050.050.050.05--18,100
Sep 18, 20240.050.050.050.05-11.11%7,200
Sep 17, 20240.050.050.050.05--10.00%21,100
Sep 16, 20240.050.050.050.05--9.09%124,357
Sep 13, 20240.050.060.050.06-10.00%4,250
Sep 12, 20240.060.060.050.05--9.09%83,782
Sep 11, 20240.060.060.060.06-10.00%32,300
Sep 10, 20240.050.060.050.05--9.09%33,000
Sep 9, 20240.060.060.050.06--7,000
Sep 6, 20240.050.060.050.06-22.22%6,000
Sep 5, 20240.050.050.050.05--10.00%36,000
Sep 4, 20240.050.050.050.05--33,000
Sep 3, 20240.060.060.050.05--9.09%45,490
Aug 30, 20240.060.060.060.06---
Aug 29, 20240.060.060.060.06--46,000
Aug 28, 20240.070.070.060.06--8.33%58,000