Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 4.500
-0.220 (-4.66%)
Oct 9, 2026, 4:00 PM EST
Kraken Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.72 | 6.00 | 5.30 | 5.40 | 5.40 | -6.25% | 3,541,467 |
| Aug 26, 2026 | 5.89 | 5.92 | 5.76 | 5.76 | 5.76 | -1.37% | 769,699 |
| Aug 25, 2026 | 5.75 | 5.97 | 5.75 | 5.84 | 5.84 | 1.57% | 1,725,436 |
| Aug 24, 2026 | 5.80 | 5.90 | 5.57 | 5.75 | 5.75 | -3.52% | 1,529,952 |
| Aug 21, 2026 | 5.82 | 5.96 | 5.79 | 5.96 | 5.96 | 2.76% | 811,011 |
| Aug 20, 2026 | 5.98 | 6.00 | 5.80 | 5.80 | 5.80 | -3.01% | 855,029 |
| Aug 19, 2026 | 5.96 | 6.02 | 5.91 | 5.98 | 5.98 | 0.50% | 550,822 |
| Aug 18, 2026 | 6.01 | 6.12 | 5.90 | 5.95 | 5.95 | -2.30% | 685,795 |
| Aug 17, 2026 | 6.20 | 6.39 | 6.07 | 6.09 | 6.09 | -2.56% | 589,125 |
| Aug 14, 2026 | 6.38 | 6.38 | 6.07 | 6.25 | 6.25 | -1.57% | 735,728 |
| Aug 13, 2026 | 6.65 | 6.80 | 6.33 | 6.35 | 6.35 | -4.37% | 767,607 |
| Aug 12, 2026 | 6.30 | 6.65 | 6.25 | 6.64 | 6.64 | 6.58% | 712,186 |
| Aug 11, 2026 | 6.33 | 6.42 | 6.21 | 6.23 | 6.23 | -1.58% | 510,718 |
| Aug 10, 2026 | 6.12 | 6.40 | 6.10 | 6.33 | 6.33 | 3.43% | 1,389,814 |
| Aug 7, 2026 | 6.06 | 6.21 | 6.02 | 6.12 | 6.12 | 0.99% | 516,629 |
| Aug 6, 2026 | 6.22 | 6.27 | 5.99 | 6.06 | 6.06 | -3.50% | 947,068 |
| Aug 5, 2026 | 6.12 | 6.34 | 6.01 | 6.28 | 6.28 | 5.02% | 859,906 |
| Aug 4, 2026 | 5.95 | 6.18 | 5.92 | 5.98 | 5.98 | 2.93% | 1,839,076 |
| 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 |