Skip to main content
Kraken Robotics Inc. (TSXV:PNG)
Canada flag Canada · Delayed Price · Currency is CAD
2.410
-0.120 (-4.74%)
Feb 21, 2025, 3:59 PM EST

Kraken Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.592.622.502.532.53-0.78%463,807
Feb 19, 20252.502.572.502.552.552.00%342,000
Feb 18, 20252.572.602.502.502.50-2.34%490,030
Feb 14, 20252.582.582.522.562.56-0.78%395,400
Feb 13, 20252.692.722.532.582.58-2.64%752,400
Feb 12, 20252.452.702.442.652.657.29%1,447,912
Feb 11, 20252.512.522.432.472.47-1.98%980,747
Feb 10, 20252.612.652.502.522.52-3.08%854,600
Feb 7, 20252.632.662.582.602.600.39%298,015
Feb 6, 20252.682.682.562.592.59-2.26%551,337
Feb 5, 20252.662.682.612.652.65-0.75%352,500
Feb 4, 20252.702.752.652.672.671.52%465,900
Feb 3, 20252.352.732.312.632.63-0.38%2,147,310
Jan 31, 20252.702.782.622.642.64-4.00%973,800
Jan 30, 20252.732.782.722.752.75-332,329
Jan 29, 20252.782.782.692.752.75-496,209
Jan 28, 20252.792.802.732.752.751.85%514,000
Jan 27, 20252.872.892.662.702.70-5.92%1,938,000
Jan 24, 20252.883.012.862.872.870.35%2,687,300
Jan 23, 20252.862.882.812.862.861.06%549,200
Jan 22, 20252.872.872.762.832.830.71%665,904
Jan 21, 20252.832.872.792.812.81-1,081,615
Jan 20, 20252.902.932.812.812.81-1.75%1,554,600
Jan 17, 20252.782.872.722.862.864.00%2,052,800
Jan 16, 20252.752.872.752.752.75-1,762,334
Jan 15, 20252.802.862.752.752.751.10%1,795,429
Jan 14, 20252.772.852.702.722.72-0.73%893,100
Jan 13, 20252.692.772.592.742.743.01%1,005,200
Jan 10, 20252.652.702.532.662.661.14%1,094,700
Jan 9, 20252.582.672.502.632.636.48%910,900
Jan 8, 20252.502.502.422.472.47-2.76%1,740,716
Jan 7, 20252.702.722.502.542.54-4.51%880,900
Jan 6, 20252.842.852.632.662.66-3.97%1,366,700
Jan 3, 20252.702.822.652.772.776.13%1,205,243
Jan 2, 20252.822.822.592.612.61-5.09%887,400
Dec 31, 20242.682.752.642.752.754.96%604,200
Dec 30, 20242.752.752.582.622.62-2.96%427,735
Dec 27, 20242.702.772.662.702.70-629,400
Dec 24, 20242.602.702.592.702.704.65%223,500
Dec 23, 20242.662.682.582.582.58-1.53%384,020
Dec 20, 20242.502.652.452.622.624.38%479,706
Dec 19, 20242.552.592.482.512.512.87%377,414
Dec 18, 20242.572.642.432.442.44-5.06%944,400
Dec 17, 20242.702.752.572.572.57-5.86%726,444
Dec 16, 20242.692.772.692.732.731.11%519,320
Dec 13, 20242.812.832.682.702.70-2.88%517,612
Dec 12, 20242.792.842.762.782.78-489,500
Dec 11, 20242.812.852.682.782.78-0.71%1,271,900
Dec 10, 20242.652.832.572.802.807.28%1,761,639
Dec 9, 20242.482.652.472.612.615.67%1,343,100
Dec 6, 20242.302.582.262.472.477.86%2,323,601
Dec 5, 20242.262.352.262.292.29-1.29%372,134
Dec 4, 20242.322.342.272.322.32-0.43%336,520
Dec 3, 20242.362.372.322.332.33-0.85%259,500
Dec 2, 20242.402.402.272.352.350.86%431,013
Nov 29, 20242.262.402.262.332.332.64%682,416
Nov 28, 20242.202.292.202.272.274.13%602,600
Nov 27, 20242.092.242.092.182.185.31%1,163,441
Nov 26, 20242.022.111.982.072.071.97%768,808
Nov 25, 20242.072.131.992.032.03-2.87%1,479,632
Nov 22, 20242.172.212.082.092.09-2.34%1,139,300
Nov 21, 20242.202.352.122.142.14-12.30%2,865,000
Nov 20, 20242.462.522.432.442.440.41%903,700
Nov 19, 20242.192.502.182.432.4310.96%1,577,200
Nov 18, 20242.262.272.172.192.19-2.67%460,112
Nov 15, 20242.262.292.242.252.25-2.17%282,200
Nov 14, 20242.232.312.202.302.301.77%531,837
Nov 13, 20242.442.442.252.262.26-5.44%865,700
Nov 12, 20242.402.472.312.392.39-796,443
Nov 11, 20242.502.672.322.392.39-5.16%2,080,700
Nov 8, 20242.142.542.142.522.5214.55%3,147,745
Nov 7, 20242.032.201.992.202.208.37%893,500
Nov 6, 20242.002.041.982.032.032.53%425,500
Nov 5, 20242.022.041.961.981.98-1.00%539,235
Nov 4, 20242.032.071.992.002.00-1.48%871,800
Nov 1, 20242.002.092.002.032.031.50%1,106,614
Oct 31, 20242.012.031.932.002.00-0.99%826,900
Oct 30, 20242.092.112.002.022.02-1.94%1,100,615
Oct 29, 20241.942.091.942.062.064.57%2,115,932
Oct 28, 20241.862.001.861.971.978.24%2,173,438
Oct 25, 20241.701.871.691.821.828.33%2,245,400
Oct 24, 20241.641.701.611.681.683.07%447,037
Oct 23, 20241.641.641.601.631.63-369,500
Oct 22, 20241.631.641.601.631.63-891,200
Oct 21, 20241.711.711.621.631.63-4.12%443,200
Oct 18, 20241.691.711.671.701.701.19%113,000
Oct 17, 20241.661.701.661.681.681.20%304,934
Oct 16, 20241.681.711.641.661.662.47%455,300
Oct 15, 20241.711.711.621.621.62-5.81%898,438
Oct 11, 20241.771.771.701.721.72-1.71%415,345
Oct 10, 20241.741.771.721.751.75-1.13%255,443
Oct 9, 20241.801.811.731.771.77-1.12%462,400
Oct 8, 20241.821.831.791.791.79-1.10%1,285,832
Oct 7, 20241.811.821.771.811.810.56%1,065,900
Oct 4, 20241.831.831.791.801.80-0.55%680,541
Oct 3, 20241.841.841.791.811.810.56%710,512
Oct 2, 20241.701.841.651.801.801.12%4,510,900
Oct 1, 20241.751.781.711.781.781.14%686,000
Sep 30, 20241.691.771.681.761.764.14%767,300
Sep 27, 20241.751.751.681.691.69-2.87%344,500