Kraken Energy Corp. (UUSAF)
OTCMKTS
· Delayed Price · Currency is USD
0.0444
-0.0047 (-9.49%)
Jun 6, 2025, 11:28 AM EDT
Kraken Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.16% | 16,720 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 22.50% | 46,850 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 393,621 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 63.64% | 322,654 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.71% | 1,044 |
| May 30, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 33.33% | 69,231 |
| May 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.75% | 53,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.09% | 227,272 |
| May 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 25.71% | 182,293 |
| May 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.50% | 203,900 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.07% | 582,504 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.74% | 3,220 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 191,540 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.30% | 166,600 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,015 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.54% | 91,700 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.96% | 1,466 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.05% | 75,200 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 45.77% | 29,655 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.53% | 68,890 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 85,149 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.57% | 210,886 |
| May 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,310 |
| May 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.30% | 7,222 |
| Apr 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 26.09% | 39,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.91% | 1,500 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.58% | 12,753 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 30.17% | 165,656 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.45% | 84,584 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.71% | 120,051 |
| Apr 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.34% | 80,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.81% | 118,897 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 15,736 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.05% | 19,605 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -1.36% | 29,630 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | 13.11% | 49,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.82% | 9,550 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 8, 2025 | 0.03 | 0.07 | 0.02 | 0.02 | 0.02 | -15.26% | 225,125 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.08% | 516,024 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.74% | 12,350 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.36% | 1,700 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.37% | 1,215 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.96% | 1,360 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.88% | 61,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.44% | 43,439 |