Kraken Robotics Inc. (TSXV:PNG.R)
Canada · Delayed Price · Currency is CAD 8.13
+0.73 (9.86%)
At close: Jun 1, 2026
TSXV:PNG.R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.69 | 8.28 | 7.56 | 8.13 | 8.13 | 9.86% | 64,463 |
| May 29, 2026 | 8.00 | 8.00 | 7.22 | 7.40 | 7.40 | -3.90% | 181,796 |
| May 28, 2026 | 8.20 | 8.20 | 7.48 | 7.70 | 7.70 | -5.52% | 87,734 |
| May 27, 2026 | 8.04 | 8.20 | 7.92 | 8.15 | 8.15 | 1.37% | 40,734 |
| May 26, 2026 | 7.61 | 8.22 | 7.54 | 8.04 | 8.04 | 3.61% | 23,150 |
| May 25, 2026 | 7.75 | 7.78 | 7.70 | 7.76 | 7.76 | 7.93% | 7,025 |
| May 22, 2026 | 7.71 | 7.71 | 7.19 | 7.19 | 7.19 | -7.82% | 14,201 |
| May 21, 2026 | 7.81 | 7.81 | 7.75 | 7.80 | 7.80 | 0.52% | 2,891 |
| May 20, 2026 | 7.31 | 7.76 | 7.21 | 7.76 | 7.76 | 4.44% | 29,404 |
| May 19, 2026 | 6.99 | 7.60 | 6.80 | 7.43 | 7.43 | 4.94% | 29,306 |
| May 15, 2026 | 6.75 | 7.17 | 6.75 | 7.08 | 7.08 | 5.51% | 11,686 |
| May 14, 2026 | 6.30 | 7.37 | 6.30 | 6.71 | 6.71 | -4.42% | 21,696 |
| May 13, 2026 | 6.70 | 7.03 | 6.38 | 7.02 | 7.02 | 4.15% | 92,295 |
| May 12, 2026 | 6.67 | 6.80 | 6.50 | 6.74 | 6.74 | -0.44% | 109,501 |
| May 11, 2026 | 6.90 | 6.90 | 6.56 | 6.77 | 6.77 | -1.60% | 125,910 |
| May 8, 2026 | 6.95 | 7.02 | 6.87 | 6.88 | 6.88 | -1.85% | 35,524 |
| May 7, 2026 | 6.99 | 7.10 | 6.96 | 7.01 | 7.01 | -0.71% | 64,307 |
| May 6, 2026 | 6.96 | 7.15 | 6.96 | 7.06 | 7.06 | 0.14% | 62,680 |
| May 5, 2026 | 7.47 | 7.47 | 6.92 | 7.05 | 7.05 | -7.11% | 32,625 |
| May 4, 2026 | 7.25 | 7.64 | 7.25 | 7.59 | 7.59 | 4.69% | 18,717 |
| May 1, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -5.84% | 28,116 |
| Apr 30, 2026 | 7.75 | 7.75 | 7.52 | 7.70 | 7.70 | 2.67% | 30,611 |
| Apr 29, 2026 | 7.59 | 7.65 | 7.35 | 7.50 | 7.50 | - | 69,813 |
| Apr 28, 2026 | 7.58 | 7.72 | 7.50 | 7.50 | 7.50 | -4.46% | 22,061 |
| Apr 27, 2026 | 7.75 | 7.92 | 7.70 | 7.85 | 7.85 | - | 72,418 |
| Apr 24, 2026 | 8.00 | 8.00 | 7.75 | 7.85 | 7.85 | - | 24,830 |
| Apr 23, 2026 | 8.35 | 8.35 | 7.75 | 7.85 | 7.85 | -4.27% | 4,264 |
| Apr 22, 2026 | 8.10 | 8.47 | 8.10 | 8.20 | 8.20 | 4.99% | 6,934 |
| Apr 21, 2026 | 8.29 | 8.29 | 7.81 | 7.81 | 7.81 | -7.46% | 4,956 |
| Apr 20, 2026 | 8.49 | 8.66 | 8.10 | 8.44 | 8.44 | 2.30% | 9,200 |
| Apr 17, 2026 | 8.88 | 9.16 | 8.25 | 8.25 | 8.25 | -1.43% | 93,236 |
| Apr 16, 2026 | 8.40 | 8.67 | 8.37 | 8.37 | 8.37 | 2.32% | 19,376 |
| Apr 15, 2026 | 8.22 | 8.38 | 8.11 | 8.18 | 8.18 | 0.62% | 36,759 |
| Apr 14, 2026 | 8.53 | 8.60 | 8.13 | 8.13 | 8.13 | -4.69% | 18,568 |
| Apr 13, 2026 | 7.98 | 8.64 | 7.98 | 8.53 | 8.53 | 11.21% | 140,537 |
| Apr 10, 2026 | 8.19 | 8.19 | 7.67 | 7.67 | 7.67 | -4.84% | 5,251 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.06 | 8.06 | 8.06 | 0.62% | 9,819 |
| Apr 8, 2026 | 8.45 | 8.84 | 7.98 | 8.01 | 8.01 | -3.49% | 95,373 |
| Apr 7, 2026 | 8.30 | 8.39 | 8.19 | 8.30 | 8.30 | -2.12% | 21,430 |
| Apr 6, 2026 | 8.75 | 8.75 | 8.44 | 8.48 | 8.48 | 5.87% | 2,722 |
| Apr 2, 2026 | 8.15 | 8.15 | 8.01 | 8.01 | 8.01 | -1.84% | 5,159 |
| Apr 1, 2026 | 8.15 | 8.25 | 8.15 | 8.16 | 8.16 | 2.26% | 3,225 |
| Mar 31, 2026 | 7.90 | 7.99 | 7.57 | 7.98 | 7.98 | 8.13% | 7,315 |
| Mar 30, 2026 | 7.90 | 8.00 | 7.38 | 7.38 | 7.38 | -8.09% | 50,601 |
| Mar 27, 2026 | 7.99 | 8.10 | 7.93 | 8.03 | 8.03 | -1.23% | 18,454 |
| Mar 26, 2026 | 8.68 | 8.72 | 8.13 | 8.13 | 8.13 | -6.55% | 42,156 |
| Mar 25, 2026 | 8.85 | 8.90 | 8.67 | 8.70 | 8.70 | -1.02% | 29,500 |
| Mar 24, 2026 | 8.90 | 8.95 | 8.51 | 8.79 | 8.79 | -1.46% | 63,057 |
| Mar 23, 2026 | 8.63 | 9.00 | 8.63 | 8.92 | 8.92 | 3.84% | 53,872 |
| Mar 20, 2026 | 8.75 | 8.95 | 8.44 | 8.59 | 8.59 | -3.59% | 54,557 |