Canada markets open in 2 hours 39 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20230.40000.41500.40000.40000.400040,589
Oct 02, 20230.41500.41500.40500.40500.405043,310
Sept 29, 20230.42500.42500.39000.41500.4150148,020
Sept 28, 20230.41500.42500.41500.41500.415010,679
Sept 27, 20230.44000.44000.41500.41500.415058,555
Sept 26, 20230.45500.45500.43000.43000.4300253,271
Sept 25, 20230.46000.46000.44500.44500.445064,527
Sept 22, 20230.44000.47000.44000.46000.4600122,189
Sept 21, 20230.44500.44500.43500.44000.440062,159
Sept 20, 20230.42500.44500.42500.44500.445050,554
Sept 19, 20230.44000.44000.42500.43000.4300164,139
Sept 18, 20230.45000.45000.43000.43500.435015,873
Sept 15, 20230.43500.44500.43500.44000.44008,571
Sept 14, 20230.44500.45000.43000.44000.440087,692
Sept 13, 20230.47000.47500.43000.44000.4400221,435
Sept 12, 20230.47000.48500.46000.47000.4700157,075
Sept 11, 20230.45000.47500.45000.47500.4750152,825
Sept 08, 20230.44500.44500.43500.44500.445026,205
Sept 07, 20230.45000.45000.43000.43500.4350106,399
Sept 06, 20230.46000.47000.43500.43500.4350261,237
Sept 05, 20230.47000.47000.45000.45500.4550101,208
Sept 01, 20230.44500.48000.44500.45500.4550534,053
Aug 31, 20230.44000.44000.43000.43000.4300238,805
Aug 30, 20230.46500.47000.43500.43500.4350208,462
Aug 29, 20230.45000.47000.43000.46000.4600549,506
Aug 28, 20230.43500.44000.42000.44000.440089,620
Aug 25, 20230.46000.47000.44000.44500.4450162,296
Aug 24, 20230.41500.44500.41500.44000.4400545,395
Aug 23, 20230.38000.41500.38000.41500.4150250,482
Aug 22, 20230.36000.39500.36000.39000.3900189,326
Aug 21, 20230.35500.36000.35000.36000.36001,056,147
Aug 18, 20230.36000.36500.35500.36500.3650121,155
Aug 17, 20230.36500.37500.36000.36000.3600183,029
Aug 16, 20230.38500.38500.36500.37000.3700447,931
Aug 15, 20230.40000.40000.38500.39000.3900227,295
Aug 14, 20230.39500.40000.38000.39000.3900337,852
Aug 11, 20230.39500.39500.38000.38000.3800408,301
Aug 10, 20230.39500.39500.37500.38000.380060,083
Aug 09, 20230.39000.39000.37500.38000.380096,386
Aug 08, 20230.37000.39500.37000.39500.395067,581
Aug 04, 20230.40500.40500.37000.38500.3850349,468
Aug 03, 20230.41000.41000.40000.40000.4000238,756
Aug 02, 20230.40000.40500.39500.40000.4000271,220
Aug 01, 20230.40000.41000.39000.39000.3900259,555
Jul 31, 20230.39500.41500.39500.40000.4000327,311
Jul 28, 20230.39500.39500.39500.39500.395029,888
Jul 27, 20230.40000.40000.39000.39500.3950100,587
Jul 26, 20230.40500.40500.38000.39000.3900156,904
Jul 25, 20230.43000.44000.39000.40000.4000437,632
Jul 24, 20230.42500.44000.40500.44000.4400126,697
Jul 21, 20230.40500.43500.40500.43500.4350186,979
Jul 20, 20230.38500.40000.38500.39500.395070,711
Jul 19, 20230.39500.39500.38000.39000.390039,874
Jul 18, 20230.39500.39500.37000.38500.3850238,207
Jul 17, 20230.41000.41500.38000.39000.3900611,060
Jul 14, 20230.41000.44000.39000.39500.3950524,046
Jul 13, 20230.44000.44000.39000.40500.4050618,864
Jul 12, 20230.47000.49000.42000.42500.4250488,052
Jul 11, 20230.49000.49000.42000.45000.4500349,015
Jul 10, 20230.48500.49000.48000.48000.480076,304
Jul 07, 20230.49500.49500.49000.49000.49004,515
Jul 06, 20230.50000.50000.48000.49000.490052,228
Jul 05, 20230.51000.51000.49000.49500.4950103,271
Jul 04, 20230.49000.50000.49000.50000.500051,320
Jun 30, 20230.48000.51000.48000.49000.490014,821
Jun 29, 20230.50000.51000.49000.51000.510031,120
Jun 28, 20230.47000.51000.45000.51000.5100212,583
Jun 27, 20230.47000.47500.46500.47000.470070,891
Jun 26, 20230.47000.48000.45000.48000.480017,888
Jun 23, 20230.47000.47500.45000.45000.4500154,123
Jun 22, 20230.48500.49000.47500.48500.4850193,314
Jun 21, 20230.48000.50000.46000.50000.50001,516,852
Jun 20, 20230.47500.48500.46500.48000.4800725,378
Jun 19, 20230.48000.48000.47000.47000.470044,519
Jun 16, 20230.49000.49000.47000.47500.4750162,599
Jun 15, 20230.51000.51000.49000.49000.4900204,185
Jun 14, 20230.48000.50000.48000.50000.500099,679
Jun 13, 20230.51000.51000.46000.49500.49505,943,430
Jun 12, 20230.51000.52000.51000.52000.520049,915
Jun 09, 20230.51000.52000.51000.52000.520020,723
Jun 08, 20230.52000.52000.50000.52000.520060,475
Jun 07, 20230.54000.54000.50000.52000.5200232,598
Jun 06, 20230.53000.53000.52000.52000.5200221,574
Jun 05, 20230.53000.54000.53000.53000.5300516,842
Jun 02, 20230.55000.55000.53000.54000.540052,918
Jun 01, 20230.57000.57000.53000.53000.5300196,492
May 31, 20230.56000.57000.53000.57000.5700225,868
May 30, 20230.53000.56000.53000.56000.5600598,468
May 29, 20230.53000.54000.53000.54000.540014,471
May 26, 20230.52000.55000.51000.55000.550072,608
May 25, 20230.52000.54000.52000.52000.520062,995
May 24, 20230.51000.53000.49000.53000.5300314,896
May 23, 20230.53000.53000.52000.53000.5300313,270
May 19, 20230.55000.55000.53000.53000.530036,833
May 18, 20230.53000.53000.53000.53000.530035,295
May 17, 20230.54000.54000.52000.52000.520058,757
May 16, 20230.56000.56000.54000.54000.540036,066
May 15, 20230.55000.57000.54000.57000.570077,449
May 12, 20230.53000.57000.53000.57000.5700115,087
May 11, 20230.56000.56000.52000.53000.5300211,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...