Kraken Robotics Inc. (TSXV:PNG)
2.780
+0.270 (10.76%)
Jun 6, 2025, 12:42 PM EDT
Kraken Robotics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 2.51 | 2.75 | 2.50 | 2.72 | 2.72 | 8.37% | 1,603,540 |
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 |
May 7, 2025 | 2.32 | 2.38 | 2.32 | 2.34 | 2.34 | - | 342,700 |
May 6, 2025 | 2.38 | 2.40 | 2.33 | 2.34 | 2.34 | -1.68% | 436,800 |
May 5, 2025 | 2.47 | 2.48 | 2.38 | 2.38 | 2.38 | -3.64% | 436,200 |
May 2, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | -0.40% | 278,700 |
May 1, 2025 | 2.45 | 2.49 | 2.45 | 2.48 | 2.48 | 0.81% | 243,800 |
Apr 30, 2025 | 2.50 | 2.50 | 2.43 | 2.46 | 2.46 | -1.60% | 489,900 |
Apr 29, 2025 | 2.41 | 2.52 | 2.40 | 2.50 | 2.50 | 5.49% | 793,038 |
Apr 28, 2025 | 2.57 | 2.64 | 2.35 | 2.37 | 2.37 | -3.27% | 1,447,700 |
Apr 25, 2025 | 2.39 | 2.49 | 2.37 | 2.45 | 2.45 | 2.08% | 744,200 |
Apr 24, 2025 | 2.30 | 2.42 | 2.25 | 2.40 | 2.40 | 8.60% | 864,624 |
Apr 23, 2025 | 2.22 | 2.29 | 2.19 | 2.21 | 2.21 | 1.84% | 1,037,800 |
Apr 22, 2025 | 2.22 | 2.26 | 2.15 | 2.17 | 2.17 | -1.36% | 701,322 |
Apr 21, 2025 | 2.31 | 2.35 | 2.19 | 2.20 | 2.20 | -4.76% | 343,235 |
Apr 17, 2025 | 2.30 | 2.31 | 2.25 | 2.31 | 2.31 | 1.76% | 394,527 |
Apr 16, 2025 | 2.28 | 2.33 | 2.26 | 2.27 | 2.27 | -3.40% | 327,800 |
Apr 15, 2025 | 2.41 | 2.42 | 2.33 | 2.35 | 2.35 | -2.08% | 476,447 |
Apr 14, 2025 | 2.34 | 2.41 | 2.26 | 2.40 | 2.40 | 6.67% | 575,939 |
Apr 11, 2025 | 2.24 | 2.29 | 2.19 | 2.25 | 2.25 | 1.35% | 204,400 |
Apr 10, 2025 | 2.37 | 2.37 | 2.17 | 2.22 | 2.22 | -4.72% | 408,543 |
Apr 9, 2025 | 2.10 | 2.49 | 2.06 | 2.33 | 2.33 | 9.91% | 1,270,900 |
Apr 8, 2025 | 2.27 | 2.27 | 2.10 | 2.12 | 2.12 | -0.93% | 469,808 |
Apr 7, 2025 | 2.08 | 2.20 | 2.08 | 2.14 | 2.14 | -3.60% | 1,090,800 |
Apr 4, 2025 | 2.25 | 2.29 | 2.16 | 2.22 | 2.22 | -4.31% | 1,326,000 |
Apr 3, 2025 | 2.41 | 2.47 | 2.27 | 2.32 | 2.32 | -5.69% | 593,900 |
Apr 2, 2025 | 2.30 | 2.46 | 2.30 | 2.46 | 2.46 | 4.24% | 332,628 |
Apr 1, 2025 | 2.44 | 2.47 | 2.32 | 2.36 | 2.36 | -2.88% | 408,817 |
Mar 31, 2025 | 2.48 | 2.48 | 2.37 | 2.43 | 2.43 | -2.80% | 642,900 |
Mar 28, 2025 | 2.52 | 2.57 | 2.49 | 2.50 | 2.50 | -3.10% | 256,600 |
Mar 27, 2025 | 2.53 | 2.58 | 2.43 | 2.58 | 2.58 | 2.79% | 551,800 |