Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.38500.39000.36500.39000.390073,774
Sept 29, 20220.38500.38500.38000.38500.385017,738
Sept 28, 20220.38000.39000.37500.38500.3850137,917
Sept 27, 20220.39000.39000.38000.38500.385038,262
Sept 26, 20220.38000.38500.37500.37500.3750125,239
Sept 23, 20220.40000.40000.38500.38500.385095,652
Sept 22, 20220.42000.42000.40000.40000.4000146,030
Sept 21, 20220.43000.43000.42000.42000.420072,733
Sept 20, 20220.42500.43000.42000.43000.430042,887
Sept 19, 20220.45000.45500.43500.44000.4400145,471
Sept 16, 20220.46000.48000.45000.45000.4500135,748
Sept 15, 20220.43000.46000.41000.45500.4550279,710
Sept 14, 20220.41000.43000.40000.42000.420063,433
Sept 13, 20220.43500.43500.40000.41000.4100110,916
Sept 12, 20220.43000.47000.42500.42500.4250407,488
Sept 09, 20220.42000.44000.41000.44000.4400386,960
Sept 08, 20220.41000.41500.40000.41500.4150101,872
Sept 07, 20220.41000.41000.40000.41000.410056,062
Sept 06, 20220.37000.41000.36500.39500.3950135,140
Sept 02, 20220.37000.37000.36000.37000.370069,788
Sept 01, 20220.34000.38000.32500.38000.3800157,880
Aug 31, 20220.33500.34500.33500.34500.345011,631
Aug 30, 20220.33500.34000.32500.33500.335082,254
Aug 29, 20220.34500.34500.34500.34500.34505,027
Aug 26, 20220.32000.34000.32000.34000.340062,794
Aug 25, 20220.32000.33000.32000.33000.330041,016
Aug 24, 20220.32000.32500.32000.32000.320037,602
Aug 23, 20220.30000.31000.30000.31000.31006,917
Aug 22, 20220.29500.30000.29500.30000.300018,650
Aug 19, 20220.31000.31000.30000.30000.3000139,481
Aug 18, 20220.32000.32000.31000.31000.310015,243
Aug 17, 20220.31000.31000.30500.31000.310042,727
Aug 16, 20220.33500.33500.30500.30500.3050261,300
Aug 15, 20220.35000.35000.32500.32500.3250153,457
Aug 12, 20220.34000.34500.33000.34000.340019,188
Aug 11, 20220.33000.34000.33000.33000.330018,872
Aug 10, 20220.34500.34500.34000.34000.34008,644
Aug 09, 20220.34500.35500.33000.33000.3300156,176
Aug 08, 20220.34000.35000.33500.35000.350066,680
Aug 05, 20220.36000.36000.33500.35000.35007,161
Aug 04, 20220.36000.36000.35000.35000.350010,903
Aug 03, 20220.38000.40000.35000.35000.3500142,440
Aug 02, 20220.36500.38000.36000.38000.380038,541
Jul 29, 20220.34000.36000.34000.35500.3550113,716
Jul 28, 20220.32000.32500.32000.32500.325011,300
Jul 27, 20220.31000.31000.30500.30500.305053,534
Jul 26, 20220.30500.30500.30500.30500.30501,105
Jul 25, 20220.35000.35000.32500.32500.325085,937
Jul 22, 20220.33000.33000.33000.33000.33004,307
Jul 21, 20220.30000.31500.29500.31000.310018,003
Jul 20, 20220.31500.31500.29500.29500.295038,940
Jul 19, 20220.30000.31000.30000.30000.300054,394
Jul 18, 20220.29500.29500.28500.29000.290014,172
Jul 15, 20220.29000.30000.28500.28500.285041,835
Jul 14, 20220.29500.29500.28000.29500.295031,401
Jul 13, 20220.28000.29500.28000.29500.295024,540
Jul 12, 20220.28000.30000.28000.30000.300038,786
Jul 11, 20220.28000.28500.27000.28500.2850110,211
Jul 08, 20220.28000.30000.28000.28500.285052,094
Jul 07, 20220.29500.29500.28500.28500.285070,403
Jul 06, 20220.29500.30000.29000.29500.295065,290
Jul 05, 20220.31000.31000.29000.29500.295064,831
Jul 04, 20220.30000.30500.29500.30000.300093,136
Jun 30, 20220.32000.32000.30500.31500.315017,825
Jun 29, 20220.32500.33000.32000.32000.32005,559
Jun 28, 20220.33000.33000.32000.32000.320016,120
Jun 27, 20220.32500.33000.32000.32000.320020,703
Jun 24, 20220.31500.32000.31000.32000.320011,868
Jun 23, 20220.32500.32500.30000.30000.300014,014
Jun 22, 20220.33000.33000.32000.32000.320021,430
Jun 21, 20220.30500.34000.30500.33000.330047,564
Jun 20, 20220.29500.30500.29500.30500.30506,169
Jun 17, 20220.30000.30500.29500.30000.300013,435
Jun 16, 20220.33000.33000.29500.30000.300089,015
Jun 15, 20220.32000.32000.31500.31500.315028,785
Jun 14, 20220.32500.32500.32000.32000.320011,575
Jun 13, 20220.32500.33000.31500.31500.315088,830
Jun 10, 20220.33500.33500.33000.33000.330041,137
Jun 09, 20220.36000.36000.33500.33500.335024,423
Jun 08, 20220.34500.35000.34000.35000.35004,133
Jun 07, 20220.35000.35500.34500.34500.345018,470
Jun 06, 20220.36000.36000.35000.35000.350016,984
Jun 03, 20220.35000.36000.34500.35000.350023,577
Jun 02, 20220.36000.36500.35000.35000.350078,956
Jun 01, 20220.34000.35000.33000.34500.345047,136
May 31, 20220.37000.37000.33000.33500.3350102,532
May 30, 20220.35000.35500.35000.35000.350023,533
May 27, 20220.34000.34000.32500.32500.325095,808
May 26, 20220.33500.37500.32500.33000.3300261,464
May 25, 20220.33000.34500.32000.32500.325094,289
May 24, 20220.35000.35000.32000.33000.3300112,911
May 20, 20220.36000.36000.35500.35500.35507,726
May 19, 20220.34000.35500.33000.35500.355017,301
May 18, 20220.34000.35500.34000.34000.340038,982
May 17, 20220.34500.34500.34000.34000.340046,600
May 16, 20220.35000.35000.33500.33500.335051,373
May 13, 20220.34500.35000.33000.33500.335098,294
May 12, 20220.33500.34000.31500.32500.325077,903
May 11, 20220.36000.36000.33000.33500.335097,770
May 10, 20220.38000.38000.35000.35000.350081,544
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...