Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4000

-0.0050

(-1.23%)

At close: 02:57PM EDT

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	0.4000	0.4150	0.4000	0.4000	0.4000	40,589
Oct 02, 2023	0.4150	0.4150	0.4050	0.4050	0.4050	43,310
Sept 29, 2023	0.4250	0.4250	0.3900	0.4150	0.4150	148,020
Sept 28, 2023	0.4150	0.4250	0.4150	0.4150	0.4150	10,679
Sept 27, 2023	0.4400	0.4400	0.4150	0.4150	0.4150	58,555
Sept 26, 2023	0.4550	0.4550	0.4300	0.4300	0.4300	253,271
Sept 25, 2023	0.4600	0.4600	0.4450	0.4450	0.4450	64,527
Sept 22, 2023	0.4400	0.4700	0.4400	0.4600	0.4600	122,189
Sept 21, 2023	0.4450	0.4450	0.4350	0.4400	0.4400	62,159
Sept 20, 2023	0.4250	0.4450	0.4250	0.4450	0.4450	50,554
Sept 19, 2023	0.4400	0.4400	0.4250	0.4300	0.4300	164,139
Sept 18, 2023	0.4500	0.4500	0.4300	0.4350	0.4350	15,873
Sept 15, 2023	0.4350	0.4450	0.4350	0.4400	0.4400	8,571
Sept 14, 2023	0.4450	0.4500	0.4300	0.4400	0.4400	87,692
Sept 13, 2023	0.4700	0.4750	0.4300	0.4400	0.4400	221,435
Sept 12, 2023	0.4700	0.4850	0.4600	0.4700	0.4700	157,075
Sept 11, 2023	0.4500	0.4750	0.4500	0.4750	0.4750	152,825
Sept 08, 2023	0.4450	0.4450	0.4350	0.4450	0.4450	26,205
Sept 07, 2023	0.4500	0.4500	0.4300	0.4350	0.4350	106,399
Sept 06, 2023	0.4600	0.4700	0.4350	0.4350	0.4350	261,237
Sept 05, 2023	0.4700	0.4700	0.4500	0.4550	0.4550	101,208
Sept 01, 2023	0.4450	0.4800	0.4450	0.4550	0.4550	534,053
Aug 31, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	238,805
Aug 30, 2023	0.4650	0.4700	0.4350	0.4350	0.4350	208,462
Aug 29, 2023	0.4500	0.4700	0.4300	0.4600	0.4600	549,506
Aug 28, 2023	0.4350	0.4400	0.4200	0.4400	0.4400	89,620
Aug 25, 2023	0.4600	0.4700	0.4400	0.4450	0.4450	162,296
Aug 24, 2023	0.4150	0.4450	0.4150	0.4400	0.4400	545,395
Aug 23, 2023	0.3800	0.4150	0.3800	0.4150	0.4150	250,482
Aug 22, 2023	0.3600	0.3950	0.3600	0.3900	0.3900	189,326
Aug 21, 2023	0.3550	0.3600	0.3500	0.3600	0.3600	1,056,147
Aug 18, 2023	0.3600	0.3650	0.3550	0.3650	0.3650	121,155
Aug 17, 2023	0.3650	0.3750	0.3600	0.3600	0.3600	183,029
Aug 16, 2023	0.3850	0.3850	0.3650	0.3700	0.3700	447,931
Aug 15, 2023	0.4000	0.4000	0.3850	0.3900	0.3900	227,295
Aug 14, 2023	0.3950	0.4000	0.3800	0.3900	0.3900	337,852
Aug 11, 2023	0.3950	0.3950	0.3800	0.3800	0.3800	408,301
Aug 10, 2023	0.3950	0.3950	0.3750	0.3800	0.3800	60,083
Aug 09, 2023	0.3900	0.3900	0.3750	0.3800	0.3800	96,386
Aug 08, 2023	0.3700	0.3950	0.3700	0.3950	0.3950	67,581
Aug 04, 2023	0.4050	0.4050	0.3700	0.3850	0.3850	349,468
Aug 03, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	238,756
Aug 02, 2023	0.4000	0.4050	0.3950	0.4000	0.4000	271,220
Aug 01, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	259,555
Jul 31, 2023	0.3950	0.4150	0.3950	0.4000	0.4000	327,311
Jul 28, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	29,888
Jul 27, 2023	0.4000	0.4000	0.3900	0.3950	0.3950	100,587
Jul 26, 2023	0.4050	0.4050	0.3800	0.3900	0.3900	156,904
Jul 25, 2023	0.4300	0.4400	0.3900	0.4000	0.4000	437,632
Jul 24, 2023	0.4250	0.4400	0.4050	0.4400	0.4400	126,697
Jul 21, 2023	0.4050	0.4350	0.4050	0.4350	0.4350	186,979
Jul 20, 2023	0.3850	0.4000	0.3850	0.3950	0.3950	70,711
Jul 19, 2023	0.3950	0.3950	0.3800	0.3900	0.3900	39,874
Jul 18, 2023	0.3950	0.3950	0.3700	0.3850	0.3850	238,207
Jul 17, 2023	0.4100	0.4150	0.3800	0.3900	0.3900	611,060
Jul 14, 2023	0.4100	0.4400	0.3900	0.3950	0.3950	524,046
Jul 13, 2023	0.4400	0.4400	0.3900	0.4050	0.4050	618,864
Jul 12, 2023	0.4700	0.4900	0.4200	0.4250	0.4250	488,052
Jul 11, 2023	0.4900	0.4900	0.4200	0.4500	0.4500	349,015
Jul 10, 2023	0.4850	0.4900	0.4800	0.4800	0.4800	76,304
Jul 07, 2023	0.4950	0.4950	0.4900	0.4900	0.4900	4,515
Jul 06, 2023	0.5000	0.5000	0.4800	0.4900	0.4900	52,228
Jul 05, 2023	0.5100	0.5100	0.4900	0.4950	0.4950	103,271
Jul 04, 2023	0.4900	0.5000	0.4900	0.5000	0.5000	51,320
Jun 30, 2023	0.4800	0.5100	0.4800	0.4900	0.4900	14,821
Jun 29, 2023	0.5000	0.5100	0.4900	0.5100	0.5100	31,120
Jun 28, 2023	0.4700	0.5100	0.4500	0.5100	0.5100	212,583
Jun 27, 2023	0.4700	0.4750	0.4650	0.4700	0.4700	70,891
Jun 26, 2023	0.4700	0.4800	0.4500	0.4800	0.4800	17,888
Jun 23, 2023	0.4700	0.4750	0.4500	0.4500	0.4500	154,123
Jun 22, 2023	0.4850	0.4900	0.4750	0.4850	0.4850	193,314
Jun 21, 2023	0.4800	0.5000	0.4600	0.5000	0.5000	1,516,852
Jun 20, 2023	0.4750	0.4850	0.4650	0.4800	0.4800	725,378
Jun 19, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	44,519
Jun 16, 2023	0.4900	0.4900	0.4700	0.4750	0.4750	162,599
Jun 15, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	204,185
Jun 14, 2023	0.4800	0.5000	0.4800	0.5000	0.5000	99,679
Jun 13, 2023	0.5100	0.5100	0.4600	0.4950	0.4950	5,943,430
Jun 12, 2023	0.5100	0.5200	0.5100	0.5200	0.5200	49,915
Jun 09, 2023	0.5100	0.5200	0.5100	0.5200	0.5200	20,723
Jun 08, 2023	0.5200	0.5200	0.5000	0.5200	0.5200	60,475
Jun 07, 2023	0.5400	0.5400	0.5000	0.5200	0.5200	232,598
Jun 06, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	221,574
Jun 05, 2023	0.5300	0.5400	0.5300	0.5300	0.5300	516,842
Jun 02, 2023	0.5500	0.5500	0.5300	0.5400	0.5400	52,918
Jun 01, 2023	0.5700	0.5700	0.5300	0.5300	0.5300	196,492
May 31, 2023	0.5600	0.5700	0.5300	0.5700	0.5700	225,868
May 30, 2023	0.5300	0.5600	0.5300	0.5600	0.5600	598,468
May 29, 2023	0.5300	0.5400	0.5300	0.5400	0.5400	14,471
May 26, 2023	0.5200	0.5500	0.5100	0.5500	0.5500	72,608
May 25, 2023	0.5200	0.5400	0.5200	0.5200	0.5200	62,995
May 24, 2023	0.5100	0.5300	0.4900	0.5300	0.5300	314,896
May 23, 2023	0.5300	0.5300	0.5200	0.5300	0.5300	313,270
May 19, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	36,833
May 18, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	35,295
May 17, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	58,757
May 16, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	36,066
May 15, 2023	0.5500	0.5700	0.5400	0.5700	0.5700	77,449
May 12, 2023	0.5300	0.5700	0.5300	0.5700	0.5700	115,087
May 11, 2023	0.5600	0.5600	0.5200	0.5300	0.5300	211,613
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.92-156.26(-0.81%)

S&P 5004,229.45-58.94(-1.37%)

DOW33,002.38-430.97(-1.29%)

CAD/USD0.7293-0.0003(-0.05%)

CRUDE OIL87.51-1.72(-1.93%)

Bitcoin CAD37,739.36-85.02(-0.22%)

Kraken Robotics Inc. (PNG.V)

S&P/TSX
19,020.92
-156.26(-0.81%)

S&P 500
4,229.45
-58.94(-1.37%)

DOW
33,002.38
-430.97(-1.29%)

CAD/USD
0.7293
-0.0003(-0.05%)

CRUDE OIL
87.51
-1.72(-1.93%)

Bitcoin CAD
37,739.36
-85.02(-0.22%)