Kraken Energy Corp. (CSE:UUSA)
Canada
· Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
Jun 6, 2025, 3:57 PM EDT
Kraken Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 84,000 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -21.43% | 101,661 |
| Jun 4, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 40.00% | 425,000 |
| Jun 3, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | - | 42.86% | 877,462 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 173,500 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7.69% | 6,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.14% | 1,000 |
| May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 293,000 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 248,000 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 172,636 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 34,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 167,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 40,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 24,500 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 40,309 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 73,450 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 30,264 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 130,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 76,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 86,000 |
| 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 |