Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 6.82
-0.09 (-1.30%)
Oct 24, 2025, 2:42 PM EDT
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.82 | 7.01 | 6.61 | 6.84 | 6.84 | -1.01% | 1,668,897 |
| Oct 23, 2025 | 7.30 | 7.40 | 6.90 | 6.91 | 6.91 | -5.34% | 2,585,900 |
| 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% | 1,479,300 |
| Oct 17, 2025 | 5.70 | 5.93 | 5.64 | 5.81 | 5.81 | -2.19% | 1,449,000 |
| Oct 16, 2025 | 6.02 | 6.22 | 5.89 | 5.94 | 5.94 | -1.98% | 1,578,300 |
| Oct 15, 2025 | 6.41 | 6.43 | 5.96 | 6.06 | 6.06 | -3.19% | 1,476,700 |
| 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% | 3,199,000 |
| Oct 8, 2025 | 6.05 | 6.47 | 5.93 | 6.25 | 6.25 | 5.04% | 3,488,357 |
| Oct 7, 2025 | 6.10 | 6.49 | 5.64 | 5.95 | 5.95 | 6.63% | 4,873,400 |
| Oct 6, 2025 | 5.27 | 5.69 | 5.15 | 5.58 | 5.58 | 13.41% | 3,528,300 |
| Oct 3, 2025 | 4.88 | 5.02 | 4.80 | 4.92 | 4.92 | 2.93% | 1,369,200 |
| 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% | 910,500 |
| 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% | 1,554,900 |
| Sep 24, 2025 | 4.50 | 4.55 | 4.38 | 4.40 | 4.40 | -0.90% | 536,800 |
| 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 | - | 973,000 |
| Sep 19, 2025 | 4.29 | 4.64 | 4.25 | 4.57 | 4.57 | 7.78% | 1,310,174 |
| 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% | 590,600 |
| Sep 15, 2025 | 4.24 | 4.25 | 4.11 | 4.19 | 4.19 | 0.24% | 829,500 |
| Sep 12, 2025 | 4.23 | 4.24 | 3.97 | 4.18 | 4.18 | -1.42% | 1,287,349 |
| Sep 11, 2025 | 4.11 | 4.37 | 4.05 | 4.24 | 4.24 | 3.41% | 1,381,938 |
| Sep 10, 2025 | 3.65 | 4.23 | 3.65 | 4.10 | 4.10 | 18.50% | 4,669,500 |
| Sep 9, 2025 | 3.45 | 3.57 | 3.45 | 3.46 | 3.46 | -0.29% | 647,709 |
| Sep 8, 2025 | 3.51 | 3.51 | 3.40 | 3.47 | 3.47 | -0.29% | 687,900 |
| 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 |