Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 3.540
+0.160 (4.73%)
Nov 9, 2026, 11:35 AM EST
Kraken Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.46 | 3.59 | 3.39 | 3.54 | 3.54 | 4.73% | 443,273 |
| Nov 6, 2026 | 3.40 | 3.45 | 3.30 | 3.38 | 3.38 | 0.90% | 1,731,926 |
| Nov 5, 2026 | 3.74 | 3.79 | 3.33 | 3.35 | 3.35 | -5.90% | 1,935,901 |
| Nov 4, 2026 | 3.66 | 3.73 | 3.43 | 3.56 | 3.56 | -5.57% | 1,259,065 |
| Nov 3, 2026 | 3.63 | 3.81 | 3.63 | 3.77 | 3.77 | 1.89% | 730,131 |
| Nov 2, 2026 | 3.78 | 3.91 | 3.67 | 3.70 | 3.70 | -2.12% | 1,073,996 |
| Oct 30, 2026 | 3.81 | 3.86 | 3.75 | 3.78 | 3.78 | -2.07% | 1,258,824 |
| Oct 29, 2026 | 3.88 | 4.01 | 3.79 | 3.86 | 3.86 | -0.77% | 1,120,934 |
| Oct 28, 2026 | 4.01 | 4.06 | 3.87 | 3.89 | 3.89 | -2.99% | 787,011 |
| Oct 27, 2026 | 4.02 | 4.13 | 3.99 | 4.01 | 4.01 | -1.47% | 601,730 |
| Oct 26, 2026 | 4.07 | 4.18 | 3.93 | 4.07 | 4.07 | - | 701,266 |
| Oct 23, 2026 | 4.08 | 4.14 | 4.03 | 4.07 | 4.07 | -1.93% | 717,517 |
| Oct 22, 2026 | 4.34 | 4.34 | 4.11 | 4.15 | 4.15 | -4.38% | 966,199 |
| Oct 21, 2026 | 4.10 | 4.41 | 4.06 | 4.34 | 4.34 | 5.08% | 997,060 |
| Oct 20, 2026 | 3.98 | 4.15 | 3.97 | 4.13 | 4.13 | 3.25% | 748,446 |
| Oct 19, 2026 | 4.11 | 4.15 | 3.99 | 4.00 | 4.00 | -1.23% | 544,176 |
| Oct 16, 2026 | 4.02 | 4.10 | 3.77 | 4.05 | 4.05 | 1.76% | 2,679,593 |
| Oct 15, 2026 | 4.10 | 4.15 | 3.96 | 3.98 | 3.98 | -2.93% | 1,561,619 |
| Oct 14, 2026 | 4.38 | 4.40 | 4.10 | 4.10 | 4.10 | -7.66% | 1,162,355 |
| Oct 13, 2026 | 4.50 | 4.50 | 4.30 | 4.44 | 4.44 | -1.33% | 830,977 |
| Oct 9, 2026 | 4.84 | 4.84 | 4.45 | 4.50 | 4.50 | -4.66% | 999,192 |
| Oct 8, 2026 | 4.98 | 5.00 | 4.45 | 4.72 | 4.72 | -5.41% | 2,295,829 |
| Oct 7, 2026 | 4.80 | 4.99 | 4.60 | 4.99 | 4.99 | 4.18% | 2,283,243 |
| Oct 6, 2026 | 4.57 | 4.81 | 4.49 | 4.79 | 4.79 | 5.51% | 1,619,106 |
| Oct 5, 2026 | 4.25 | 4.55 | 4.21 | 4.54 | 4.54 | 9.93% | 1,384,934 |
| Oct 2, 2026 | 4.28 | 4.35 | 4.05 | 4.13 | 4.13 | -3.50% | 1,626,578 |
| Oct 1, 2026 | 4.38 | 4.41 | 4.13 | 4.28 | 4.28 | -1.61% | 729,185 |
| Sep 30, 2026 | 4.17 | 4.41 | 4.14 | 4.35 | 4.35 | 4.32% | 914,634 |
| Sep 29, 2026 | 4.33 | 4.33 | 4.16 | 4.17 | 4.17 | -2.80% | 1,063,643 |
| Sep 28, 2026 | 4.60 | 4.60 | 4.27 | 4.29 | 4.29 | -6.13% | 1,504,281 |
| Sep 25, 2026 | 4.55 | 4.60 | 4.45 | 4.57 | 4.57 | 0.22% | 912,453 |
| Sep 24, 2026 | 4.61 | 4.71 | 4.44 | 4.56 | 4.56 | -1.72% | 2,615,517 |
| Sep 23, 2026 | 4.60 | 4.75 | 4.55 | 4.64 | 4.64 | 0.87% | 946,718 |
| Sep 22, 2026 | 4.61 | 4.68 | 4.47 | 4.60 | 4.60 | 0.22% | 1,249,583 |
| Sep 21, 2026 | 4.65 | 4.69 | 4.58 | 4.59 | 4.59 | -0.65% | 663,894 |
| Sep 18, 2026 | 4.60 | 4.64 | 4.45 | 4.62 | 4.62 | 1.09% | 934,068 |
| Sep 17, 2026 | 4.63 | 4.71 | 4.57 | 4.57 | 4.57 | 0.44% | 706,488 |
| Sep 16, 2026 | 4.48 | 4.65 | 4.44 | 4.55 | 4.55 | 2.94% | 1,614,817 |
| Sep 15, 2026 | 4.83 | 4.83 | 4.41 | 4.42 | 4.42 | -4.95% | 1,054,908 |
| Sep 14, 2026 | 4.55 | 4.70 | 4.44 | 4.65 | 4.65 | 1.31% | 1,301,243 |
| Sep 11, 2026 | 4.92 | 4.97 | 4.57 | 4.59 | 4.59 | -5.36% | 2,113,961 |
| Sep 10, 2026 | 4.95 | 5.04 | 4.85 | 4.85 | 4.85 | -2.61% | 849,321 |
| Sep 9, 2026 | 5.28 | 5.48 | 4.96 | 4.98 | 4.98 | -6.92% | 1,298,313 |
| Sep 8, 2026 | 5.14 | 5.42 | 5.11 | 5.35 | 5.35 | 4.29% | 1,069,724 |
| Sep 4, 2026 | 5.10 | 5.18 | 5.08 | 5.13 | 5.13 | 0.59% | 1,112,431 |
| Sep 3, 2026 | 5.11 | 5.22 | 5.10 | 5.10 | 5.10 | - | 582,308 |
| Sep 2, 2026 | 5.02 | 5.19 | 4.91 | 5.10 | 5.10 | 0.59% | 1,492,657 |
| Sep 1, 2026 | 5.26 | 5.34 | 5.05 | 5.07 | 5.07 | -2.12% | 1,245,176 |
| Aug 31, 2026 | 5.34 | 5.40 | 5.16 | 5.18 | 5.18 | -3.00% | 1,924,457 |
| Aug 28, 2026 | 5.50 | 5.65 | 5.25 | 5.34 | 5.34 | -1.11% | 2,202,735 |