Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 5.91
-0.18 (-2.96%)
At close: Dec 16, 2025
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 6.00 | 6.12 | 5.90 | 5.91 | 5.91 | -2.96% | 804,738 |
| Dec 15, 2025 | 6.15 | 6.20 | 5.97 | 6.09 | 6.09 | -0.65% | 594,035 |
| Dec 12, 2025 | 6.28 | 6.28 | 6.04 | 6.13 | 6.13 | -0.97% | 727,882 |
| Dec 11, 2025 | 6.27 | 6.30 | 6.13 | 6.19 | 6.19 | -1.75% | 755,061 |
| Dec 10, 2025 | 6.30 | 6.49 | 6.03 | 6.30 | 6.30 | 1.45% | 1,832,100 |
| Dec 9, 2025 | 6.22 | 6.34 | 6.14 | 6.21 | 6.21 | -0.16% | 1,036,567 |
| Dec 8, 2025 | 6.15 | 6.32 | 6.03 | 6.22 | 6.22 | 3.67% | 1,367,171 |
| Dec 5, 2025 | 6.11 | 6.14 | 5.95 | 6.00 | 6.00 | -1.80% | 642,404 |
| Dec 4, 2025 | 5.99 | 6.12 | 5.90 | 6.11 | 6.11 | 2.52% | 1,228,024 |
| Dec 3, 2025 | 5.61 | 5.96 | 5.58 | 5.96 | 5.96 | 5.86% | 1,357,112 |
| Dec 2, 2025 | 5.66 | 5.73 | 5.58 | 5.63 | 5.63 | 0.36% | 1,063,455 |
| Dec 1, 2025 | 5.97 | 6.10 | 5.51 | 5.61 | 5.61 | -5.40% | 1,436,312 |
| Nov 28, 2025 | 5.83 | 6.09 | 5.83 | 5.93 | 5.93 | 2.24% | 1,069,836 |
| Nov 27, 2025 | 5.89 | 6.50 | 5.77 | 5.80 | 5.80 | -2.19% | 1,009,870 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.68 | 5.93 | 5.93 | -1.17% | 1,923,588 |
| Nov 25, 2025 | 5.69 | 6.00 | 5.17 | 6.00 | 6.00 | 11.32% | 4,655,020 |
| Nov 24, 2025 | 5.46 | 5.60 | 4.92 | 5.39 | 5.39 | 0.56% | 2,868,283 |
| Nov 21, 2025 | 5.14 | 5.38 | 4.94 | 5.36 | 5.36 | 2.88% | 1,733,206 |
| Nov 20, 2025 | 5.49 | 5.79 | 5.17 | 5.21 | 5.21 | -1.51% | 2,187,122 |
| Nov 19, 2025 | 5.27 | 5.44 | 5.20 | 5.29 | 5.29 | -0.56% | 885,199 |
| Nov 18, 2025 | 5.09 | 5.39 | 5.04 | 5.32 | 5.32 | 2.50% | 1,405,076 |
| Nov 17, 2025 | 5.30 | 5.38 | 5.13 | 5.19 | 5.19 | 0.58% | 1,138,884 |
| Nov 14, 2025 | 4.95 | 5.39 | 4.83 | 5.16 | 5.16 | 1.18% | 1,463,846 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.03 | 5.10 | 5.10 | -8.11% | 1,881,778 |
| Nov 12, 2025 | 5.50 | 5.70 | 5.40 | 5.55 | 5.55 | 1.83% | 798,985 |
| Nov 11, 2025 | 5.77 | 5.77 | 5.43 | 5.45 | 5.45 | -4.72% | 1,590,781 |
| Nov 10, 2025 | 5.55 | 5.87 | 5.55 | 5.72 | 5.72 | 8.13% | 2,976,673 |
| Nov 7, 2025 | 5.18 | 5.42 | 4.89 | 5.29 | 5.29 | -0.94% | 2,946,307 |
| Nov 6, 2025 | 5.69 | 5.71 | 5.17 | 5.34 | 5.34 | -4.98% | 2,346,278 |
| Nov 5, 2025 | 5.75 | 5.86 | 5.62 | 5.62 | 5.62 | -1.23% | 2,027,828 |
| Nov 4, 2025 | 5.66 | 5.95 | 5.58 | 5.69 | 5.69 | -3.72% | 2,105,341 |
| Nov 3, 2025 | 6.55 | 6.62 | 5.83 | 5.91 | 5.91 | -8.37% | 2,550,139 |
| Oct 31, 2025 | 6.50 | 6.55 | 6.24 | 6.45 | 6.45 | 0.16% | 1,135,816 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.29 | 6.44 | 6.44 | -3.88% | 2,865,662 |
| Oct 29, 2025 | 7.24 | 7.24 | 6.64 | 6.70 | 6.70 | -4.15% | 1,845,066 |
| Oct 28, 2025 | 6.90 | 7.21 | 6.88 | 6.99 | 6.99 | 2.95% | 2,771,530 |
| Oct 27, 2025 | 7.00 | 7.10 | 6.59 | 6.79 | 6.79 | 0.30% | 2,127,942 |
| Oct 24, 2025 | 6.82 | 7.01 | 6.61 | 6.77 | 6.77 | -2.03% | 2,399,994 |
| Oct 23, 2025 | 7.30 | 7.40 | 6.90 | 6.91 | 6.91 | -5.34% | 2,585,880 |
| Oct 22, 2025 | 7.20 | 7.44 | 6.54 | 7.30 | 7.30 | 5.04% | 3,729,004 |
| Oct 21, 2025 | 6.32 | 7.29 | 6.27 | 6.95 | 6.95 | 15.26% | 5,771,133 |
| Oct 20, 2025 | 5.90 | 6.05 | 5.90 | 6.03 | 6.03 | 3.79% | 1,479,263 |
| Oct 17, 2025 | 5.70 | 5.93 | 5.64 | 5.81 | 5.81 | -2.19% | 1,448,971 |
| Oct 16, 2025 | 6.02 | 6.22 | 5.89 | 5.94 | 5.94 | -1.98% | 1,578,267 |
| Oct 15, 2025 | 6.41 | 6.43 | 5.96 | 6.06 | 6.06 | -3.19% | 1,476,672 |
| Oct 14, 2025 | 6.25 | 6.34 | 5.81 | 6.26 | 6.26 | 10.02% | 3,242,504 |
| Oct 10, 2025 | 6.14 | 6.24 | 5.52 | 5.69 | 5.69 | -6.26% | 3,657,245 |
| Oct 9, 2025 | 6.55 | 6.58 | 5.87 | 6.07 | 6.07 | -2.88% | 3,198,986 |
| Oct 8, 2025 | 6.05 | 6.47 | 5.93 | 6.25 | 6.25 | 5.04% | 3,487,357 |
| Oct 7, 2025 | 6.10 | 6.49 | 5.64 | 5.95 | 5.95 | 6.63% | 4,873,392 |