Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 5.81
+0.01 (0.17%)
Jul 31, 2026, 4:00 PM EST
Kraken Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.87 | 5.97 | 5.70 | 5.81 | 5.81 | 0.17% | 740,878 |
| Jul 30, 2026 | 5.65 | 5.96 | 5.65 | 5.80 | 5.80 | 2.84% | 754,370 |
| Jul 29, 2026 | 5.85 | 5.98 | 5.61 | 5.64 | 5.64 | -6.47% | 993,690 |
| Jul 28, 2026 | 6.18 | 6.19 | 5.72 | 6.03 | 6.03 | -2.11% | 1,008,684 |
| Jul 27, 2026 | 6.07 | 6.27 | 5.99 | 6.16 | 6.16 | 1.48% | 644,835 |
| Jul 24, 2026 | 6.31 | 6.31 | 6.01 | 6.07 | 6.07 | -2.88% | 731,987 |
| Jul 23, 2026 | 5.91 | 6.29 | 5.88 | 6.25 | 6.25 | 5.22% | 1,048,329 |
| Jul 22, 2026 | 5.98 | 6.02 | 5.81 | 5.94 | 5.94 | -0.67% | 476,102 |
| Jul 21, 2026 | 5.85 | 6.04 | 5.78 | 5.98 | 5.98 | 2.40% | 759,007 |
| Jul 20, 2026 | 6.20 | 6.22 | 5.65 | 5.84 | 5.84 | -0.34% | 1,162,921 |
| Jul 17, 2026 | 5.80 | 6.00 | 5.61 | 5.86 | 5.86 | -0.51% | 1,415,653 |
| Jul 16, 2026 | 6.25 | 6.29 | 5.66 | 5.89 | 5.89 | -5.31% | 1,740,789 |
| Jul 15, 2026 | 6.70 | 6.71 | 6.12 | 6.22 | 6.22 | -7.16% | 1,080,645 |
| Jul 14, 2026 | 6.52 | 6.74 | 6.49 | 6.70 | 6.70 | 1.98% | 620,678 |
| Jul 13, 2026 | 6.71 | 6.75 | 6.35 | 6.57 | 6.57 | -2.67% | 1,409,758 |
| Jul 10, 2026 | 6.30 | 6.85 | 6.13 | 6.75 | 6.75 | 7.83% | 1,530,678 |
| Jul 9, 2026 | 6.11 | 6.37 | 5.97 | 6.26 | 6.26 | 3.47% | 1,226,778 |
| Jul 8, 2026 | 6.00 | 6.12 | 5.90 | 6.05 | 6.05 | -0.33% | 1,061,349 |
| Jul 7, 2026 | 6.52 | 6.57 | 6.00 | 6.07 | 6.07 | -8.45% | 2,745,210 |
| Jul 6, 2026 | 6.94 | 6.94 | 6.60 | 6.63 | 6.63 | -1.78% | 970,792 |
| Jul 3, 2026 | 6.72 | 6.84 | 6.38 | 6.75 | 6.75 | 5.97% | 1,026,632 |
| Jul 2, 2026 | 6.34 | 6.58 | 6.00 | 6.37 | 6.37 | 0.47% | 2,578,347 |
| Jun 30, 2026 | 6.20 | 6.48 | 6.10 | 6.34 | 6.34 | 1.60% | 2,574,327 |
| Jun 29, 2026 | 6.51 | 6.63 | 6.23 | 6.24 | 6.24 | -4.59% | 1,508,248 |
| Jun 26, 2026 | 6.80 | 6.82 | 6.46 | 6.54 | 6.54 | -3.68% | 1,636,835 |
| Jun 25, 2026 | 7.10 | 7.13 | 6.76 | 6.79 | 6.79 | -3.00% | 1,061,043 |
| Jun 24, 2026 | 7.08 | 7.18 | 6.93 | 7.00 | 7.00 | -1.55% | 1,593,275 |
| Jun 23, 2026 | 7.20 | 7.50 | 7.07 | 7.11 | 7.11 | -2.60% | 874,641 |
| Jun 22, 2026 | 7.78 | 8.00 | 7.16 | 7.30 | 7.30 | -3.95% | 1,345,851 |
| Jun 19, 2026 | 7.90 | 7.90 | 7.57 | 7.60 | 7.60 | -2.44% | 492,962 |
| Jun 18, 2026 | 7.70 | 7.86 | 7.43 | 7.79 | 7.79 | 9.26% | 1,832,145 |
| Jun 17, 2026 | 6.92 | 7.37 | 6.92 | 7.13 | 7.13 | 2.44% | 797,159 |
| Jun 16, 2026 | 7.11 | 7.20 | 6.96 | 6.96 | 6.96 | -2.25% | 780,268 |
| Jun 15, 2026 | 7.35 | 7.39 | 7.12 | 7.12 | 7.12 | 1.14% | 708,252 |
| Jun 12, 2026 | 7.20 | 7.20 | 6.95 | 7.04 | 7.04 | -1.12% | 859,029 |
| Jun 11, 2026 | 6.89 | 7.13 | 6.82 | 7.12 | 7.12 | 5.01% | 1,201,588 |
| Jun 10, 2026 | 7.10 | 7.25 | 6.73 | 6.78 | 6.78 | -4.91% | 1,500,590 |
| Jun 9, 2026 | 7.55 | 7.58 | 6.97 | 7.13 | 7.13 | -2.99% | 1,446,231 |
| Jun 8, 2026 | 7.66 | 7.68 | 7.31 | 7.35 | 7.35 | -2.78% | 927,606 |
| Jun 5, 2026 | 8.20 | 8.32 | 7.48 | 7.56 | 7.56 | -8.25% | 1,553,282 |
| Jun 4, 2026 | 7.75 | 8.24 | 7.52 | 8.24 | 8.24 | 6.05% | 1,034,636 |
| Jun 3, 2026 | 8.50 | 8.50 | 7.72 | 7.77 | 7.77 | -6.95% | 1,394,472 |
| Jun 2, 2026 | 8.35 | 8.50 | 8.10 | 8.35 | 8.35 | 1.21% | 1,499,060 |
| 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 |