Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 3.470
-0.010 (-0.29%)
Sep 8, 2025, 3:59 PM EDT
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.51 | 3.51 | 3.40 | 3.47 | 3.47 | -0.29% | 687,882 |
| Sep 5, 2025 | 3.48 | 3.55 | 3.40 | 3.48 | 3.48 | 0.58% | 828,400 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.42 | 3.46 | 3.46 | -0.86% | 575,535 |
| Sep 3, 2025 | 3.40 | 3.57 | 3.37 | 3.49 | 3.49 | 4.80% | 1,220,623 |
| Sep 2, 2025 | 3.40 | 3.41 | 3.31 | 3.33 | 3.33 | -2.06% | 621,918 |
| Aug 29, 2025 | 3.42 | 3.48 | 3.38 | 3.40 | 3.40 | -0.87% | 546,900 |
| Aug 28, 2025 | 3.45 | 3.48 | 3.43 | 3.43 | 3.43 | -0.58% | 436,500 |
| Aug 27, 2025 | 3.55 | 3.56 | 3.44 | 3.45 | 3.45 | -3.09% | 962,819 |
| Aug 26, 2025 | 3.42 | 3.58 | 3.41 | 3.56 | 3.56 | 4.09% | 777,828 |
| Aug 25, 2025 | 3.46 | 3.48 | 3.36 | 3.42 | 3.42 | -1.16% | 785,047 |
| Aug 22, 2025 | 3.56 | 3.58 | 3.42 | 3.46 | 3.46 | -1.42% | 1,164,907 |
| Aug 21, 2025 | 3.49 | 3.61 | 3.43 | 3.51 | 3.51 | 3.54% | 2,582,129 |
| Aug 20, 2025 | 3.48 | 3.51 | 3.33 | 3.39 | 3.39 | -2.87% | 1,346,133 |
| Aug 19, 2025 | 3.75 | 3.79 | 3.49 | 3.49 | 3.49 | -7.43% | 2,116,600 |
| Aug 18, 2025 | 3.80 | 3.82 | 3.72 | 3.77 | 3.77 | -1.31% | 1,429,600 |
| Aug 15, 2025 | 3.84 | 3.88 | 3.75 | 3.82 | 3.82 | 0.79% | 949,700 |
| Aug 14, 2025 | 3.88 | 3.92 | 3.72 | 3.79 | 3.79 | -2.32% | 575,419 |
| Aug 13, 2025 | 3.75 | 3.93 | 3.73 | 3.88 | 3.88 | 3.47% | 830,100 |
| Aug 12, 2025 | 3.82 | 3.82 | 3.72 | 3.75 | 3.75 | 0.27% | 645,509 |
| Aug 11, 2025 | 3.79 | 3.88 | 3.73 | 3.74 | 3.74 | 0.54% | 1,356,534 |
| Aug 8, 2025 | 3.70 | 3.80 | 3.62 | 3.72 | 3.72 | 3.33% | 1,442,200 |
| Aug 7, 2025 | 3.44 | 3.68 | 3.40 | 3.60 | 3.60 | 4.96% | 1,641,400 |
| Aug 6, 2025 | 3.47 | 3.48 | 3.40 | 3.43 | 3.43 | 0.29% | 458,943 |
| Aug 5, 2025 | 3.45 | 3.45 | 3.28 | 3.42 | 3.42 | 0.88% | 1,080,200 |
| Aug 1, 2025 | 3.34 | 3.41 | 3.34 | 3.39 | 3.39 | -0.88% | 865,808 |
| Jul 31, 2025 | 3.35 | 3.43 | 3.35 | 3.42 | 3.42 | 2.09% | 943,924 |
| Jul 30, 2025 | 3.41 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 630,100 |
| Jul 29, 2025 | 3.39 | 3.45 | 3.33 | 3.40 | 3.40 | - | 778,700 |
| Jul 28, 2025 | 3.47 | 3.52 | 3.36 | 3.40 | 3.40 | -2.58% | 743,000 |
| Jul 25, 2025 | 3.55 | 3.55 | 3.40 | 3.49 | 3.49 | -1.41% | 1,114,744 |
| Jul 24, 2025 | 3.76 | 3.76 | 3.50 | 3.54 | 3.54 | -5.60% | 1,386,300 |
| Jul 23, 2025 | 3.70 | 3.80 | 3.65 | 3.75 | 3.75 | 3.02% | 932,331 |
| Jul 22, 2025 | 3.83 | 3.85 | 3.60 | 3.64 | 3.64 | -4.71% | 1,265,700 |
| Jul 21, 2025 | 3.79 | 3.89 | 3.72 | 3.82 | 3.82 | 3.52% | 1,788,847 |
| 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 |