Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3900

+0.0050

(+1.30%)

At close: 01:18PM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	0.3850	0.3900	0.3650	0.3900	0.3900	73,774
Sept 29, 2022	0.3850	0.3850	0.3800	0.3850	0.3850	17,738
Sept 28, 2022	0.3800	0.3900	0.3750	0.3850	0.3850	137,917
Sept 27, 2022	0.3900	0.3900	0.3800	0.3850	0.3850	38,262
Sept 26, 2022	0.3800	0.3850	0.3750	0.3750	0.3750	125,239
Sept 23, 2022	0.4000	0.4000	0.3850	0.3850	0.3850	95,652
Sept 22, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	146,030
Sept 21, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	72,733
Sept 20, 2022	0.4250	0.4300	0.4200	0.4300	0.4300	42,887
Sept 19, 2022	0.4500	0.4550	0.4350	0.4400	0.4400	145,471
Sept 16, 2022	0.4600	0.4800	0.4500	0.4500	0.4500	135,748
Sept 15, 2022	0.4300	0.4600	0.4100	0.4550	0.4550	279,710
Sept 14, 2022	0.4100	0.4300	0.4000	0.4200	0.4200	63,433
Sept 13, 2022	0.4350	0.4350	0.4000	0.4100	0.4100	110,916
Sept 12, 2022	0.4300	0.4700	0.4250	0.4250	0.4250	407,488
Sept 09, 2022	0.4200	0.4400	0.4100	0.4400	0.4400	386,960
Sept 08, 2022	0.4100	0.4150	0.4000	0.4150	0.4150	101,872
Sept 07, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	56,062
Sept 06, 2022	0.3700	0.4100	0.3650	0.3950	0.3950	135,140
Sept 02, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	69,788
Sept 01, 2022	0.3400	0.3800	0.3250	0.3800	0.3800	157,880
Aug 31, 2022	0.3350	0.3450	0.3350	0.3450	0.3450	11,631
Aug 30, 2022	0.3350	0.3400	0.3250	0.3350	0.3350	82,254
Aug 29, 2022	0.3450	0.3450	0.3450	0.3450	0.3450	5,027
Aug 26, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	62,794
Aug 25, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	41,016
Aug 24, 2022	0.3200	0.3250	0.3200	0.3200	0.3200	37,602
Aug 23, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	6,917
Aug 22, 2022	0.2950	0.3000	0.2950	0.3000	0.3000	18,650
Aug 19, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	139,481
Aug 18, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	15,243
Aug 17, 2022	0.3100	0.3100	0.3050	0.3100	0.3100	42,727
Aug 16, 2022	0.3350	0.3350	0.3050	0.3050	0.3050	261,300
Aug 15, 2022	0.3500	0.3500	0.3250	0.3250	0.3250	153,457
Aug 12, 2022	0.3400	0.3450	0.3300	0.3400	0.3400	19,188
Aug 11, 2022	0.3300	0.3400	0.3300	0.3300	0.3300	18,872
Aug 10, 2022	0.3450	0.3450	0.3400	0.3400	0.3400	8,644
Aug 09, 2022	0.3450	0.3550	0.3300	0.3300	0.3300	156,176
Aug 08, 2022	0.3400	0.3500	0.3350	0.3500	0.3500	66,680
Aug 05, 2022	0.3600	0.3600	0.3350	0.3500	0.3500	7,161
Aug 04, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	10,903
Aug 03, 2022	0.3800	0.4000	0.3500	0.3500	0.3500	142,440
Aug 02, 2022	0.3650	0.3800	0.3600	0.3800	0.3800	38,541
Jul 29, 2022	0.3400	0.3600	0.3400	0.3550	0.3550	113,716
Jul 28, 2022	0.3200	0.3250	0.3200	0.3250	0.3250	11,300
Jul 27, 2022	0.3100	0.3100	0.3050	0.3050	0.3050	53,534
Jul 26, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	1,105
Jul 25, 2022	0.3500	0.3500	0.3250	0.3250	0.3250	85,937
Jul 22, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	4,307
Jul 21, 2022	0.3000	0.3150	0.2950	0.3100	0.3100	18,003
Jul 20, 2022	0.3150	0.3150	0.2950	0.2950	0.2950	38,940
Jul 19, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	54,394
Jul 18, 2022	0.2950	0.2950	0.2850	0.2900	0.2900	14,172
Jul 15, 2022	0.2900	0.3000	0.2850	0.2850	0.2850	41,835
Jul 14, 2022	0.2950	0.2950	0.2800	0.2950	0.2950	31,401
Jul 13, 2022	0.2800	0.2950	0.2800	0.2950	0.2950	24,540
Jul 12, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	38,786
Jul 11, 2022	0.2800	0.2850	0.2700	0.2850	0.2850	110,211
Jul 08, 2022	0.2800	0.3000	0.2800	0.2850	0.2850	52,094
Jul 07, 2022	0.2950	0.2950	0.2850	0.2850	0.2850	70,403
Jul 06, 2022	0.2950	0.3000	0.2900	0.2950	0.2950	65,290
Jul 05, 2022	0.3100	0.3100	0.2900	0.2950	0.2950	64,831
Jul 04, 2022	0.3000	0.3050	0.2950	0.3000	0.3000	93,136
Jun 30, 2022	0.3200	0.3200	0.3050	0.3150	0.3150	17,825
Jun 29, 2022	0.3250	0.3300	0.3200	0.3200	0.3200	5,559
Jun 28, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	16,120
Jun 27, 2022	0.3250	0.3300	0.3200	0.3200	0.3200	20,703
Jun 24, 2022	0.3150	0.3200	0.3100	0.3200	0.3200	11,868
Jun 23, 2022	0.3250	0.3250	0.3000	0.3000	0.3000	14,014
Jun 22, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	21,430
Jun 21, 2022	0.3050	0.3400	0.3050	0.3300	0.3300	47,564
Jun 20, 2022	0.2950	0.3050	0.2950	0.3050	0.3050	6,169
Jun 17, 2022	0.3000	0.3050	0.2950	0.3000	0.3000	13,435
Jun 16, 2022	0.3300	0.3300	0.2950	0.3000	0.3000	89,015
Jun 15, 2022	0.3200	0.3200	0.3150	0.3150	0.3150	28,785
Jun 14, 2022	0.3250	0.3250	0.3200	0.3200	0.3200	11,575
Jun 13, 2022	0.3250	0.3300	0.3150	0.3150	0.3150	88,830
Jun 10, 2022	0.3350	0.3350	0.3300	0.3300	0.3300	41,137
Jun 09, 2022	0.3600	0.3600	0.3350	0.3350	0.3350	24,423
Jun 08, 2022	0.3450	0.3500	0.3400	0.3500	0.3500	4,133
Jun 07, 2022	0.3500	0.3550	0.3450	0.3450	0.3450	18,470
Jun 06, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	16,984
Jun 03, 2022	0.3500	0.3600	0.3450	0.3500	0.3500	23,577
Jun 02, 2022	0.3600	0.3650	0.3500	0.3500	0.3500	78,956
Jun 01, 2022	0.3400	0.3500	0.3300	0.3450	0.3450	47,136
May 31, 2022	0.3700	0.3700	0.3300	0.3350	0.3350	102,532
May 30, 2022	0.3500	0.3550	0.3500	0.3500	0.3500	23,533
May 27, 2022	0.3400	0.3400	0.3250	0.3250	0.3250	95,808
May 26, 2022	0.3350	0.3750	0.3250	0.3300	0.3300	261,464
May 25, 2022	0.3300	0.3450	0.3200	0.3250	0.3250	94,289
May 24, 2022	0.3500	0.3500	0.3200	0.3300	0.3300	112,911
May 20, 2022	0.3600	0.3600	0.3550	0.3550	0.3550	7,726
May 19, 2022	0.3400	0.3550	0.3300	0.3550	0.3550	17,301
May 18, 2022	0.3400	0.3550	0.3400	0.3400	0.3400	38,982
May 17, 2022	0.3450	0.3450	0.3400	0.3400	0.3400	46,600
May 16, 2022	0.3500	0.3500	0.3350	0.3350	0.3350	51,373
May 13, 2022	0.3450	0.3500	0.3300	0.3350	0.3350	98,294
May 12, 2022	0.3350	0.3400	0.3150	0.3250	0.3250	77,903
May 11, 2022	0.3600	0.3600	0.3300	0.3350	0.3350	97,770
May 10, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	81,544
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,710.19-345.77(-1.28%)

Kraken Robotics Inc. (PNG.V)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,710.19
-345.77(-1.28%)