Canada markets open in 4 hours 22 minutes

Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0150+0.0550 (+5.73%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.95001.04000.94001.01501.0150231,448
Apr 22, 20240.96000.99000.94000.96000.9600282,038
Apr 19, 20241.04001.07000.94000.96000.96001,883,982
Apr 18, 20241.02001.07000.99001.00001.0000475,161
Apr 17, 20241.01001.03001.01001.01001.0100261,308
Apr 16, 20241.04001.06001.02001.02001.0200429,626
Apr 15, 20241.06001.09001.04001.06001.0600379,081
Apr 12, 20241.12001.12001.03001.06001.0600239,080
Apr 11, 20241.10001.11001.09001.10001.100046,409
Apr 10, 20241.11001.11001.08001.10001.1000246,838
Apr 09, 20241.10001.13001.08001.10001.1000345,017
Apr 08, 20241.15001.15001.10001.10001.1000229,413
Apr 05, 20241.12001.15001.10001.12001.1200502,819
Apr 04, 20241.13001.13001.08501.11001.1100335,215
Apr 03, 20241.11001.15001.10001.12001.1200593,087
Apr 02, 20241.11001.11001.08001.11001.1100202,859
Apr 01, 20241.10001.11001.08001.11001.1100409,590
Mar 28, 20241.05001.10001.04001.10001.1000753,908
Mar 27, 20241.04001.05001.03001.05001.0500250,161
Mar 26, 20241.04001.07001.03001.04001.0400250,648
Mar 25, 20241.09001.09001.02001.03001.0300226,233
Mar 22, 20241.09001.09001.07001.08001.080097,832
Mar 21, 20241.09001.10001.07001.09001.0900222,572
Mar 20, 20241.06001.09001.05501.08001.0800288,341
Mar 19, 20241.07001.07001.04001.05001.0500186,200
Mar 18, 20241.02001.07001.02001.07001.0700222,018
Mar 15, 20241.05001.06001.01001.01001.0100260,919
Mar 14, 20241.07001.09001.06001.06001.0600160,450
Mar 13, 20241.10001.11001.05001.05001.0500510,025
Mar 12, 20241.08001.11001.08001.10001.1000590,840
Mar 11, 20241.10001.10001.06001.10001.1000440,341
Mar 08, 20241.04001.10001.04001.09001.0900439,893
Mar 07, 20241.05001.06001.00001.05001.0500293,563
Mar 06, 20241.07001.08001.00001.03001.0300671,571
Mar 05, 20241.09001.11001.07001.09001.0900708,364
Mar 04, 20241.01001.10001.01001.09001.0900997,179
Mar 01, 20241.03001.03000.96001.01001.0100615,470
Feb 29, 20240.98001.04000.97001.02001.02002,601,837
Feb 28, 20240.96001.00000.94000.98000.98001,289,078
Feb 27, 20240.93000.95000.91000.94000.9400465,500
Feb 26, 20240.89000.94000.87000.91000.9100429,107
Feb 23, 20240.92000.92000.84000.87000.8700279,921
Feb 22, 20240.88000.92000.88000.91000.9100351,377
Feb 21, 20240.93000.94000.85000.87000.87006,091,306
Feb 20, 20240.92000.97000.92000.92000.9200602,778
Feb 16, 20240.94000.98000.92000.96000.96001,072,929
Feb 15, 20240.83000.95000.82000.94000.94002,538,760
Feb 14, 20240.80000.82500.80000.81000.8100531,773
Feb 13, 20240.78000.81000.75000.79000.7900655,331
Feb 12, 20240.78000.83000.78000.78000.7800216,352
Feb 09, 20240.80000.81000.78000.80000.8000338,159
Feb 08, 20240.80000.81000.77000.80000.8000493,918
Feb 07, 20240.77000.79000.76000.77000.770036,882
Feb 06, 20240.75000.78000.74500.78000.7800100,433
Feb 05, 20240.74000.76000.72000.75000.7500320,753
Feb 02, 20240.77000.78000.76000.77000.770049,897
Feb 01, 20240.78000.79000.75000.78000.7800247,131
Jan 31, 20240.80000.81000.77000.79000.7900174,369
Jan 30, 20240.81000.81000.80000.80000.8000244,853
Jan 29, 20240.80000.84000.80000.81000.8100377,844
Jan 26, 20240.79000.82000.78000.81000.8100610,501
Jan 25, 20240.78000.80000.78000.79000.7900447,987
Jan 24, 20240.76000.80000.76000.79000.7900273,777
Jan 23, 20240.75000.76000.73000.76000.7600282,623
Jan 22, 20240.72000.75000.71000.75000.7500161,186
Jan 19, 20240.74000.75000.74000.74000.7400109,913
Jan 18, 20240.75000.76000.73000.75000.7500232,232
Jan 17, 20240.73000.76000.71000.73000.73001,229,658
Jan 16, 20240.74000.76000.72000.73000.7300716,098
Jan 15, 20240.70000.74000.70000.73000.7300208,699
Jan 12, 20240.72000.73000.69000.70000.70002,563,730
Jan 11, 20240.69000.76000.67000.71000.71001,104,834
Jan 10, 20240.65000.70000.65000.68000.6800274,409
Jan 09, 20240.65000.67000.64000.65000.6500166,376
Jan 08, 20240.63000.66000.63000.66000.6600104,263
Jan 05, 20240.64000.65000.63000.63000.630066,092
Jan 04, 20240.64000.65000.63000.65000.650054,710
Jan 03, 20240.62000.64000.62000.64000.640065,882
Jan 02, 20240.65000.66000.62000.62000.6200121,717
Dec 29, 20230.65000.66000.65000.65000.6500147,629
Dec 28, 20230.65000.67000.64000.67000.6700162,494
Dec 27, 20230.63000.66000.63000.66000.6600326,103
Dec 22, 20230.63000.65000.63000.64000.6400284,454
Dec 21, 20230.61000.64000.61000.64000.6400504,142
Dec 20, 20230.60000.62000.59000.59000.5900234,486
Dec 19, 20230.62000.62000.60000.60000.6000210,820
Dec 18, 20230.62000.64000.62000.62000.620060,083
Dec 15, 20230.63000.64000.61000.64000.6400250,544
Dec 14, 20230.61000.63000.61000.63000.6300164,532
Dec 13, 20230.61000.61000.59000.61000.610099,177
Dec 12, 20230.61000.61000.60000.60000.6000119,206
Dec 11, 20230.62000.62000.60000.61000.610080,176
Dec 08, 20230.60000.63000.60000.63000.6300108,151
Dec 07, 20230.60000.63000.60000.63000.6300189,475
Dec 06, 20230.61000.62000.61000.62000.620056,640
Dec 05, 20230.60000.62000.58000.62000.6200266,333
Dec 04, 20230.62000.64000.60000.61000.610089,057
Dec 01, 20230.63000.64000.63000.64000.640071,012
Nov 30, 20230.62000.65000.61000.65000.6500388,236
Nov 29, 20230.65000.65000.62000.63000.6300202,186
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...