Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5200

+0.0100

(+1.96%)

At close: 01:02PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	158,485
Mar 30, 2023	0.5100	0.5100	0.5000	0.5100	0.5100	126,159
Mar 29, 2023	0.5000	0.5200	0.5000	0.5000	0.5000	80,070
Mar 28, 2023	0.5000	0.5000	0.4900	0.5000	0.5000	76,640
Mar 27, 2023	0.5200	0.5300	0.5100	0.5100	0.5100	20,003
Mar 24, 2023	0.5200	0.5300	0.5100	0.5300	0.5300	11,616
Mar 23, 2023	0.5100	0.5200	0.5000	0.5200	0.5200	62,212
Mar 22, 2023	0.5100	0.5100	0.4800	0.5100	0.5100	115,512
Mar 21, 2023	0.5200	0.5400	0.5100	0.5200	0.5200	63,370
Mar 20, 2023	0.5300	0.5400	0.5200	0.5200	0.5200	112,238
Mar 17, 2023	0.5400	0.5400	0.5100	0.5200	0.5200	84,476
Mar 16, 2023	0.5100	0.5300	0.5100	0.5300	0.5300	70,583
Mar 15, 2023	0.5500	0.5500	0.4950	0.5100	0.5100	279,613
Mar 14, 2023	0.5400	0.5600	0.5300	0.5600	0.5600	149,500
Mar 13, 2023	0.5800	0.5800	0.5400	0.5400	0.5400	222,314
Mar 10, 2023	0.5900	0.5900	0.5700	0.5800	0.5800	191,721
Mar 09, 2023	0.6000	0.6000	0.5800	0.5900	0.5900	166,780
Mar 08, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	64,575
Mar 07, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	78,071
Mar 06, 2023	0.6200	0.6200	0.6000	0.6000	0.6000	52,736
Mar 03, 2023	0.6000	0.6400	0.6000	0.6200	0.6200	515,322
Mar 02, 2023	0.6100	0.6100	0.5800	0.5800	0.5800	34,384
Mar 01, 2023	0.6100	0.6100	0.6000	0.6000	0.6000	43,692
Feb 28, 2023	0.5800	0.6100	0.5800	0.6100	0.6100	82,170
Feb 27, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	141,168
Feb 24, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	117,287
Feb 23, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	46,840
Feb 22, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	110,565
Feb 21, 2023	0.5800	0.6000	0.5700	0.5800	0.5800	344,961
Feb 17, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	13,502
Feb 16, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	13,358
Feb 15, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	29,645
Feb 14, 2023	0.5800	0.5900	0.5700	0.5800	0.5800	15,262
Feb 13, 2023	0.5700	0.5900	0.5700	0.5800	0.5800	51,097
Feb 10, 2023	0.5700	0.5900	0.5600	0.5800	0.5800	180,548
Feb 09, 2023	0.5800	0.6000	0.5800	0.5900	0.5900	34,429
Feb 08, 2023	0.5800	0.6000	0.5800	0.5900	0.5900	80,124
Feb 07, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	30,597
Feb 06, 2023	0.6100	0.6100	0.5900	0.6000	0.6000	156,348
Feb 03, 2023	0.6000	0.6200	0.6000	0.6100	0.6100	77,170
Feb 02, 2023	0.6200	0.6200	0.6000	0.6100	0.6100	103,968
Feb 01, 2023	0.6200	0.6400	0.6200	0.6200	0.6200	127,602
Jan 31, 2023	0.6200	0.6400	0.6200	0.6300	0.6300	44,876
Jan 30, 2023	0.6400	0.6500	0.6300	0.6300	0.6300	48,661
Jan 27, 2023	0.6300	0.6400	0.6300	0.6400	0.6400	36,596
Jan 26, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	131,864
Jan 25, 2023	0.6500	0.6500	0.6300	0.6400	0.6400	106,734
Jan 24, 2023	0.6600	0.6600	0.6400	0.6500	0.6500	151,843
Jan 23, 2023	0.6500	0.6700	0.6500	0.6600	0.6600	150,305
Jan 20, 2023	0.6600	0.6700	0.6400	0.6700	0.6700	190,300
Jan 19, 2023	0.6600	0.6600	0.6400	0.6400	0.6400	19,306
Jan 18, 2023	0.6700	0.6700	0.6300	0.6400	0.6400	209,362
Jan 17, 2023	0.6300	0.6700	0.6200	0.6500	0.6500	508,588
Jan 16, 2023	0.6200	0.6200	0.6100	0.6200	0.6200	79,157
Jan 13, 2023	0.6100	0.6200	0.6000	0.6200	0.6200	228,574
Jan 12, 2023	0.5900	0.6200	0.5900	0.6200	0.6200	296,906
Jan 11, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	92,922
Jan 10, 2023	0.5700	0.6000	0.5700	0.6000	0.6000	551,432
Jan 09, 2023	0.5900	0.5900	0.5700	0.5800	0.5800	50,528
Jan 06, 2023	0.5800	0.5900	0.5700	0.5800	0.5800	51,721
Jan 05, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	25,437
Jan 04, 2023	0.5800	0.5900	0.5700	0.5900	0.5900	116,982
Jan 03, 2023	0.5700	0.6000	0.5700	0.5800	0.5800	79,091
Dec 30, 2022	0.5600	0.5700	0.5600	0.5700	0.5700	27,842
Dec 29, 2022	0.5600	0.5900	0.5500	0.5600	0.5600	41,863
Dec 28, 2022	0.5500	0.5800	0.5500	0.5500	0.5500	84,745
Dec 23, 2022	0.5500	0.5600	0.5500	0.5500	0.5500	52,651
Dec 22, 2022	0.5600	0.5700	0.5500	0.5600	0.5600	132,279
Dec 21, 2022	0.5900	0.5900	0.5600	0.5700	0.5700	175,797
Dec 20, 2022	0.5800	0.5900	0.5700	0.5700	0.5700	83,663
Dec 19, 2022	0.6100	0.6100	0.5700	0.5700	0.5700	223,880
Dec 16, 2022	0.6000	0.6000	0.5800	0.6000	0.6000	238,868
Dec 15, 2022	0.6000	0.6100	0.6000	0.6100	0.6100	64,469
Dec 14, 2022	0.5900	0.6300	0.5900	0.6100	0.6100	603,463
Dec 13, 2022	0.5700	0.6000	0.5600	0.5600	0.5600	1,528,879
Dec 12, 2022	0.5800	0.5900	0.5700	0.5700	0.5700	344,016
Dec 09, 2022	0.5700	0.6000	0.5700	0.5800	0.5800	317,694
Dec 08, 2022	0.5900	0.5900	0.5600	0.5600	0.5600	595,046
Dec 07, 2022	0.6300	0.6500	0.5800	0.5900	0.5900	1,559,812
Dec 06, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	42,036
Dec 05, 2022	0.5700	0.5700	0.5200	0.5500	0.5500	308,882
Dec 02, 2022	0.5500	0.5600	0.5400	0.5500	0.5500	159,159
Dec 01, 2022	0.5700	0.5700	0.5400	0.5400	0.5400	97,753
Nov 30, 2022	0.5200	0.5600	0.5100	0.5600	0.5600	266,122
Nov 29, 2022	0.5200	0.5500	0.5200	0.5400	0.5400	223,580
Nov 28, 2022	0.5200	0.5700	0.5000	0.5200	0.5200	1,005,864
Nov 25, 2022	0.4750	0.5100	0.4750	0.5100	0.5100	320,459
Nov 24, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	32,708
Nov 23, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	23,570
Nov 22, 2022	0.4700	0.4850	0.4700	0.4850	0.4850	13,946
Nov 21, 2022	0.4950	0.4950	0.4750	0.4750	0.4750	24,470
Nov 18, 2022	0.4800	0.4950	0.4800	0.4900	0.4900	66,426
Nov 17, 2022	0.4650	0.4800	0.4650	0.4800	0.4800	77,546
Nov 16, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	53,994
Nov 15, 2022	0.4700	0.4750	0.4700	0.4700	0.4700	45,562
Nov 14, 2022	0.4750	0.4750	0.4700	0.4700	0.4700	18,738
Nov 11, 2022	0.4700	0.4750	0.4700	0.4750	0.4750	43,780
Nov 10, 2022	0.4700	0.4850	0.4650	0.4800	0.4800	137,701
Nov 09, 2022	0.4900	0.4950	0.4650	0.4650	0.4650	262,003
Nov 08, 2022	0.4750	0.4900	0.4750	0.4900	0.4900	118,107
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.0407%)

CRUDE OIL75.70+1.33(+1.79%)

BTC-CAD38,548.73-0.71(-0.00%)

Kraken Robotics Inc. (PNG.V)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.0407%)

CRUDE OIL
75.70
+1.33(+1.79%)

BTC-CAD
38,548.73
-0.71(-0.00%)