Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 8.25
+0.81 (10.89%)
Jun 1, 2026, 4:00 PM EST
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.74 | 8.33 | 7.64 | 8.25 | 8.25 | 10.89% | 2,582,117 |
| May 29, 2026 | 7.85 | 7.88 | 7.30 | 7.44 | 7.44 | -4.62% | 3,004,515 |
| May 28, 2026 | 8.15 | 8.34 | 7.56 | 7.80 | 7.80 | -4.88% | 2,097,965 |
| May 27, 2026 | 8.34 | 8.35 | 7.96 | 8.20 | 8.20 | 1.49% | 999,423 |
| May 26, 2026 | 7.97 | 8.32 | 7.56 | 8.08 | 8.08 | 2.28% | 1,388,880 |
| May 25, 2026 | 7.35 | 7.95 | 7.35 | 7.90 | 7.90 | 8.37% | 794,989 |
| May 22, 2026 | 7.81 | 7.97 | 7.26 | 7.29 | 7.29 | -4.95% | 1,165,271 |
| May 21, 2026 | 7.91 | 7.98 | 7.65 | 7.67 | 7.67 | -2.66% | 959,482 |
| May 20, 2026 | 7.35 | 7.97 | 7.27 | 7.88 | 7.88 | 5.91% | 1,290,011 |
| May 19, 2026 | 7.17 | 7.69 | 6.85 | 7.44 | 7.44 | 2.20% | 1,482,230 |
| May 15, 2026 | 7.40 | 7.40 | 7.09 | 7.28 | 7.28 | -2.02% | 1,257,768 |
| May 14, 2026 | 7.19 | 7.52 | 7.04 | 7.43 | 7.43 | 5.09% | 1,531,460 |
| May 13, 2026 | 6.82 | 7.19 | 6.39 | 7.07 | 7.07 | 3.67% | 3,398,843 |
| May 12, 2026 | 6.86 | 6.98 | 6.61 | 6.82 | 6.82 | -1.73% | 1,120,123 |
| May 11, 2026 | 6.88 | 7.04 | 6.64 | 6.94 | 6.94 | -0.29% | 2,206,392 |
| May 8, 2026 | 7.25 | 7.25 | 6.96 | 6.96 | 6.96 | -2.93% | 1,524,316 |
| May 7, 2026 | 7.28 | 7.36 | 7.08 | 7.17 | 7.17 | - | 1,276,501 |
| May 6, 2026 | 7.10 | 7.38 | 7.05 | 7.17 | 7.17 | 1.41% | 1,390,985 |
| May 5, 2026 | 7.68 | 7.89 | 7.07 | 7.07 | 7.07 | -8.66% | 1,627,336 |
| May 4, 2026 | 7.45 | 7.95 | 7.37 | 7.74 | 7.74 | 3.89% | 1,565,175 |
| May 1, 2026 | 7.83 | 7.89 | 7.36 | 7.45 | 7.45 | -4.61% | 2,011,929 |
| Apr 30, 2026 | 7.75 | 7.89 | 7.65 | 7.81 | 7.81 | 2.49% | 808,784 |
| Apr 29, 2026 | 7.74 | 7.81 | 7.50 | 7.62 | 7.62 | -1.17% | 1,030,290 |
| Apr 28, 2026 | 7.90 | 7.96 | 7.65 | 7.71 | 7.71 | -3.75% | 1,082,860 |
| Apr 27, 2026 | 8.08 | 8.11 | 7.87 | 8.01 | 8.01 | -0.50% | 992,429 |
| Apr 24, 2026 | 8.30 | 8.35 | 7.94 | 8.05 | 8.05 | -1.35% | 1,373,894 |
| Apr 23, 2026 | 8.50 | 8.83 | 8.05 | 8.16 | 8.16 | -5.45% | 1,554,465 |
| Apr 22, 2026 | 8.45 | 8.75 | 8.31 | 8.63 | 8.63 | 5.63% | 1,631,314 |
| Apr 21, 2026 | 8.90 | 8.90 | 8.16 | 8.17 | 8.17 | -6.41% | 1,578,380 |
| Apr 20, 2026 | 8.85 | 8.85 | 8.40 | 8.73 | 8.73 | -0.80% | 1,029,529 |
| Apr 17, 2026 | 8.90 | 9.37 | 8.78 | 8.80 | 8.80 | 1.38% | 2,060,802 |
| Apr 16, 2026 | 8.42 | 9.00 | 8.40 | 8.68 | 8.68 | 2.72% | 1,983,185 |
| Apr 15, 2026 | 8.60 | 8.65 | 8.41 | 8.45 | 8.45 | -0.59% | 1,034,520 |
| Apr 14, 2026 | 9.00 | 9.07 | 8.45 | 8.50 | 8.50 | -4.82% | 1,445,230 |
| Apr 13, 2026 | 8.18 | 8.99 | 8.10 | 8.93 | 8.93 | 9.44% | 1,654,984 |
| Apr 10, 2026 | 8.50 | 8.53 | 7.93 | 8.16 | 8.16 | -3.09% | 1,273,223 |
| Apr 9, 2026 | 8.42 | 8.64 | 8.25 | 8.42 | 8.42 | - | 755,064 |
| Apr 8, 2026 | 8.79 | 8.98 | 8.23 | 8.42 | 8.42 | -0.71% | 1,157,924 |
| Apr 7, 2026 | 8.62 | 8.67 | 8.26 | 8.48 | 8.48 | -1.85% | 888,762 |
| Apr 6, 2026 | 8.41 | 8.70 | 8.41 | 8.64 | 8.64 | 3.23% | 879,162 |
| Apr 2, 2026 | 7.99 | 8.41 | 7.80 | 8.37 | 8.37 | 0.97% | 942,760 |
| Apr 1, 2026 | 8.35 | 8.50 | 8.20 | 8.29 | 8.29 | 3.62% | 951,412 |
| Mar 31, 2026 | 7.69 | 8.25 | 7.57 | 8.00 | 8.00 | 6.24% | 1,115,748 |
| Mar 30, 2026 | 8.27 | 8.43 | 7.46 | 7.53 | 7.53 | -8.17% | 2,966,935 |
| Mar 27, 2026 | 8.19 | 8.50 | 8.03 | 8.20 | 8.20 | -0.36% | 1,965,515 |
| Mar 26, 2026 | 9.09 | 9.09 | 8.09 | 8.23 | 8.23 | -8.86% | 2,082,885 |
| Mar 25, 2026 | 9.25 | 9.28 | 8.92 | 9.03 | 9.03 | -1.42% | 1,098,047 |
| Mar 24, 2026 | 9.22 | 9.30 | 8.72 | 9.16 | 9.16 | -0.65% | 1,674,883 |
| Mar 23, 2026 | 9.00 | 9.30 | 8.87 | 9.22 | 9.22 | 3.25% | 1,178,451 |
| Mar 20, 2026 | 9.20 | 9.40 | 8.72 | 8.93 | 8.93 | -2.30% | 1,743,156 |