Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 5.39
+0.03 (0.56%)
Nov 24, 2025, 4:00 PM EST
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 5.27 | 5.69 | 5.15 | 5.58 | 5.58 | 13.41% | 3,528,284 |
| Oct 3, 2025 | 4.88 | 5.02 | 4.80 | 4.92 | 4.92 | 2.93% | 1,369,179 |
| Oct 2, 2025 | 4.65 | 4.81 | 4.57 | 4.78 | 4.78 | 4.14% | 714,135 |
| Oct 1, 2025 | 4.64 | 4.65 | 4.46 | 4.59 | 4.59 | 1.10% | 630,211 |
| Sep 30, 2025 | 4.73 | 4.74 | 4.51 | 4.54 | 4.54 | -2.58% | 910,451 |
| Sep 29, 2025 | 4.65 | 4.73 | 4.59 | 4.66 | 4.66 | 1.08% | 1,170,129 |
| Sep 26, 2025 | 4.46 | 4.63 | 4.46 | 4.61 | 4.61 | 1.99% | 936,916 |
| Sep 25, 2025 | 4.47 | 4.61 | 4.25 | 4.52 | 4.52 | 2.73% | 1,554,875 |
| Sep 24, 2025 | 4.50 | 4.55 | 4.38 | 4.40 | 4.40 | -0.90% | 536,762 |
| Sep 23, 2025 | 4.60 | 4.60 | 4.39 | 4.44 | 4.44 | -2.84% | 1,003,023 |
| Sep 22, 2025 | 4.54 | 4.63 | 4.51 | 4.57 | 4.57 | - | 972,979 |
| Sep 19, 2025 | 4.29 | 4.64 | 4.25 | 4.57 | 4.57 | 7.78% | 1,310,074 |
| Sep 18, 2025 | 4.27 | 4.29 | 4.21 | 4.24 | 4.24 | 0.47% | 541,216 |
| Sep 17, 2025 | 4.17 | 4.23 | 4.09 | 4.22 | 4.22 | 2.68% | 529,701 |
| Sep 16, 2025 | 4.21 | 4.23 | 4.08 | 4.11 | 4.11 | -1.91% | 590,566 |
| Sep 15, 2025 | 4.24 | 4.25 | 4.11 | 4.19 | 4.19 | 0.24% | 829,475 |