Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 4.590
+0.050 (1.10%)
Oct 1, 2025, 4:00 PM EDT
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |