Kraken Robotics Inc. (TSXV:PNG)
Canada · Delayed Price · Currency is CAD 6.75
+0.49 (7.83%)
Jul 10, 2026, 4:00 PM EST
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |