Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 3.690
+0.020 (0.54%)
Jul 18, 2025, 3:59 PM EDT
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.77 | 3.78 | 3.61 | 3.69 | 3.69 | 0.54% | 827,919 |
| Jul 17, 2025 | 3.54 | 3.68 | 3.48 | 3.67 | 3.67 | 3.67% | 1,024,636 |
| Jul 16, 2025 | 3.44 | 3.60 | 3.42 | 3.54 | 3.54 | 5.04% | 3,951,700 |
| Jul 15, 2025 | 3.47 | 3.53 | 3.35 | 3.37 | 3.37 | -2.88% | 1,358,441 |
| Jul 14, 2025 | 3.52 | 3.53 | 3.43 | 3.47 | 3.47 | -0.57% | 733,604 |
| Jul 11, 2025 | 3.55 | 3.56 | 3.40 | 3.49 | 3.49 | -1.69% | 1,080,000 |
| Jul 10, 2025 | 3.50 | 3.55 | 3.44 | 3.55 | 3.55 | 4.11% | 1,617,200 |
| Jul 9, 2025 | 3.49 | 3.51 | 3.38 | 3.41 | 3.41 | 1.49% | 1,994,700 |
| Jul 8, 2025 | 3.23 | 3.39 | 3.21 | 3.36 | 3.36 | 7.01% | 3,020,600 |
| Jul 7, 2025 | 3.08 | 3.24 | 3.04 | 3.14 | 3.14 | 3.63% | 1,546,000 |
| Jul 4, 2025 | 3.01 | 3.05 | 3.00 | 3.03 | 3.03 | 0.66% | 240,235 |
| Jul 3, 2025 | 3.02 | 3.04 | 2.99 | 3.01 | 3.01 | -1.31% | 485,100 |
| Jul 2, 2025 | 3.07 | 3.23 | 3.02 | 3.05 | 3.05 | -0.65% | 1,353,022 |
| Jun 30, 2025 | 2.93 | 3.10 | 2.85 | 3.07 | 3.07 | 5.14% | 1,447,000 |
| Jun 27, 2025 | 2.94 | 2.98 | 2.89 | 2.92 | 2.92 | -0.34% | 739,618 |
| Jun 26, 2025 | 2.95 | 3.00 | 2.89 | 2.93 | 2.93 | 0.69% | 1,200,721 |
| Jun 25, 2025 | 2.78 | 2.94 | 2.77 | 2.91 | 2.91 | 4.30% | 719,400 |
| Jun 24, 2025 | 2.80 | 2.82 | 2.75 | 2.79 | 2.79 | 0.72% | 1,143,534 |
| Jun 23, 2025 | 2.79 | 2.79 | 2.73 | 2.77 | 2.77 | - | 782,812 |
| Jun 20, 2025 | 2.70 | 2.80 | 2.68 | 2.77 | 2.77 | 3.36% | 1,323,214 |
| Jun 19, 2025 | 2.70 | 2.73 | 2.67 | 2.68 | 2.68 | - | 1,041,505 |
| Jun 18, 2025 | 2.83 | 2.84 | 2.65 | 2.68 | 2.68 | -6.29% | 10,989,813 |
| Jun 17, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 343,400 |
| Jun 16, 2025 | 2.93 | 2.95 | 2.86 | 2.88 | 2.88 | -1.71% | 936,248 |
| Jun 13, 2025 | 2.86 | 2.96 | 2.84 | 2.93 | 2.93 | 1.38% | 1,162,122 |
| Jun 12, 2025 | 3.00 | 3.00 | 2.87 | 2.89 | 2.89 | -2.36% | 560,445 |
| Jun 11, 2025 | 2.95 | 3.07 | 2.92 | 2.96 | 2.96 | 1.37% | 1,879,240 |
| Jun 10, 2025 | 2.75 | 2.94 | 2.75 | 2.92 | 2.92 | 5.80% | 1,061,400 |
| Jun 9, 2025 | 2.86 | 2.93 | 2.75 | 2.76 | 2.76 | -3.50% | 1,435,800 |
| Jun 6, 2025 | 2.51 | 2.86 | 2.50 | 2.86 | 2.86 | 13.94% | 3,578,500 |
| Jun 5, 2025 | 2.49 | 2.55 | 2.45 | 2.51 | 2.51 | 0.80% | 396,203 |
| Jun 4, 2025 | 2.41 | 2.55 | 2.41 | 2.49 | 2.49 | 2.89% | 924,600 |
| Jun 3, 2025 | 2.38 | 2.46 | 2.38 | 2.42 | 2.42 | 1.68% | 340,000 |
| Jun 2, 2025 | 2.36 | 2.43 | 2.34 | 2.38 | 2.38 | -0.83% | 729,830 |
| May 30, 2025 | 2.39 | 2.41 | 2.30 | 2.40 | 2.40 | 0.42% | 1,112,304 |
| May 29, 2025 | 2.45 | 2.55 | 2.30 | 2.39 | 2.39 | -7.00% | 2,698,915 |
| May 28, 2025 | 2.53 | 2.59 | 2.50 | 2.57 | 2.57 | 2.39% | 1,351,500 |
| May 27, 2025 | 2.52 | 2.58 | 2.48 | 2.51 | 2.51 | 1.62% | 1,089,610 |
| May 26, 2025 | 2.52 | 2.52 | 2.44 | 2.47 | 2.47 | - | 573,020 |
| May 23, 2025 | 2.48 | 2.48 | 2.42 | 2.47 | 2.47 | -0.40% | 535,834 |
| May 22, 2025 | 2.48 | 2.50 | 2.44 | 2.48 | 2.48 | - | 980,737 |
| May 21, 2025 | 2.46 | 2.49 | 2.43 | 2.48 | 2.48 | 1.22% | 254,300 |
| May 20, 2025 | 2.45 | 2.48 | 2.24 | 2.45 | 2.45 | 0.82% | 1,493,800 |
| May 16, 2025 | 2.49 | 2.49 | 2.41 | 2.43 | 2.43 | -0.82% | 302,400 |
| May 15, 2025 | 2.34 | 2.51 | 2.32 | 2.45 | 2.45 | 2.94% | 601,900 |
| May 14, 2025 | 2.38 | 2.40 | 2.31 | 2.38 | 2.38 | 2.15% | 219,800 |
| May 13, 2025 | 2.28 | 2.38 | 2.27 | 2.33 | 2.33 | 1.30% | 316,000 |
| May 12, 2025 | 2.33 | 2.35 | 2.28 | 2.30 | 2.30 | 0.44% | 389,626 |
| May 9, 2025 | 2.37 | 2.38 | 2.28 | 2.29 | 2.29 | -3.38% | 252,021 |
| May 8, 2025 | 2.33 | 2.38 | 2.28 | 2.37 | 2.37 | 1.28% | 762,214 |