Kraken Robotics Inc. (PNG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 710,512 |
| Oct 02, 2024 | 1.7000 | 1.8400 | 1.6500 | 1.8000 | 1.8000 | 4,510,900 |
| Oct 01, 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 686,000 |
| Sept 30, 2024 | 1.6900 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 767,300 |
| Sept 27, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6850 | 1.6850 | 344,500 |
| Sept 26, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 387,300 |
| Sept 25, 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 484,300 |
| Sept 24, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 1,059,200 |
| Sept 23, 2024 | 1.7500 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 1,434,000 |
| Sept 20, 2024 | 1.7000 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 445,600 |
| Sept 19, 2024 | 1.6500 | 1.7300 | 1.6300 | 1.6800 | 1.6800 | 681,700 |
| Sept 18, 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 390,100 |
| Sept 17, 2024 | 1.7000 | 1.7200 | 1.5800 | 1.5800 | 1.5800 | 454,700 |
| Sept 16, 2024 | 1.6800 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 527,900 |
| Sept 13, 2024 | 1.5800 | 1.7300 | 1.5600 | 1.6900 | 1.6900 | 2,507,500 |
| Sept 12, 2024 | 1.5800 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 306,500 |
| Sept 11, 2024 | 1.5000 | 1.5600 | 1.4400 | 1.5500 | 1.5500 | 723,200 |
| Sept 10, 2024 | 1.5300 | 1.5650 | 1.4700 | 1.5100 | 1.5100 | 882,000 |
| Sept 09, 2024 | 1.4400 | 1.5500 | 1.3800 | 1.5500 | 1.5500 | 1,015,500 |
| Sept 06, 2024 | 1.5100 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 744,800 |
| Sept 05, 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5100 | 1.5100 | 551,000 |
| Sept 04, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 404,600 |
| Sept 03, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 566,600 |
| Aug 30, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 469,200 |
| Aug 29, 2024 | 1.5500 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 649,400 |
| Aug 28, 2024 | 1.6500 | 1.6700 | 1.5200 | 1.5600 | 1.5600 | 1,149,000 |
| Aug 27, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 851,300 |
| Aug 26, 2024 | 1.4700 | 1.6700 | 1.4700 | 1.6700 | 1.6700 | 1,263,000 |
| Aug 23, 2024 | 1.5900 | 1.5950 | 1.4550 | 1.4600 | 1.4600 | 1,474,100 |
| Aug 22, 2024 | 1.4800 | 1.5800 | 1.4700 | 1.5400 | 1.5400 | 2,259,900 |
| Aug 21, 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 449,700 |
| Aug 20, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 522,000 |
| Aug 19, 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 1,112,200 |
| Aug 16, 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 543,200 |
| Aug 15, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4150 | 1.4150 | 1,224,400 |
| Aug 14, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 399,500 |
| Aug 13, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 840,000 |
| Aug 12, 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 1,443,700 |
| Aug 09, 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 982,400 |
| Aug 08, 2024 | 1.1900 | 1.2600 | 1.1600 | 1.2500 | 1.2500 | 924,000 |
| Aug 07, 2024 | 1.1300 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 488,800 |
| Aug 06, 2024 | 1.1500 | 1.1650 | 1.1200 | 1.1300 | 1.1300 | 795,900 |
| Aug 02, 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 448,700 |
| Aug 01, 2024 | 1.2600 | 1.2700 | 1.2100 | 1.2350 | 1.2350 | 377,100 |
| Jul 31, 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 366,600 |
| Jul 30, 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 1,465,400 |
| Jul 29, 2024 | 1.1700 | 1.2800 | 1.1700 | 1.2100 | 1.2100 | 1,519,000 |
| Jul 26, 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 302,200 |
| Jul 25, 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 254,800 |
| Jul 24, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 177,500 |
| Jul 23, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 330,700 |
| Jul 22, 2024 | 1.1300 | 1.1350 | 1.1200 | 1.1300 | 1.1300 | 158,100 |
| Jul 19, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 137,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.