Canada markets close in 24 minutes

Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6000+0.0100 (+1.69%)
As of 03:31PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.58000.60000.58000.60000.600075,324
Feb 07, 20230.60000.60000.59000.59000.590030,597
Feb 06, 20230.61000.61000.59000.60000.6000156,348
Feb 03, 20230.60000.62000.60000.61000.610077,170
Feb 02, 20230.62000.62000.60000.61000.6100103,968
Feb 01, 20230.62000.64000.62000.62000.6200127,602
Jan 31, 20230.62000.64000.62000.63000.630044,876
Jan 30, 20230.64000.65000.63000.63000.630048,661
Jan 27, 20230.63000.64000.63000.64000.640036,596
Jan 26, 20230.65000.65000.63000.63000.6300131,864
Jan 25, 20230.65000.65000.63000.64000.6400106,734
Jan 24, 20230.66000.66000.64000.65000.6500151,843
Jan 23, 20230.65000.67000.65000.66000.6600150,305
Jan 20, 20230.66000.67000.64000.67000.6700190,300
Jan 19, 20230.66000.66000.64000.64000.640019,306
Jan 18, 20230.67000.67000.63000.64000.6400209,362
Jan 17, 20230.63000.67000.62000.65000.6500508,588
Jan 16, 20230.62000.62000.61000.62000.620079,157
Jan 13, 20230.61000.62000.60000.62000.6200228,574
Jan 12, 20230.59000.62000.59000.62000.6200296,906
Jan 11, 20230.60000.60000.59000.59000.590092,922
Jan 10, 20230.57000.60000.57000.60000.6000551,432
Jan 09, 20230.59000.59000.57000.58000.580050,528
Jan 06, 20230.58000.59000.57000.58000.580051,721
Jan 05, 20230.59000.59000.58000.58000.580025,437
Jan 04, 20230.58000.59000.57000.59000.5900116,982
Jan 03, 20230.57000.60000.57000.58000.580079,091
Dec 30, 20220.56000.57000.56000.57000.570027,842
Dec 29, 20220.56000.59000.55000.56000.560041,863
Dec 28, 20220.55000.58000.55000.55000.550084,745
Dec 23, 20220.55000.56000.55000.55000.550052,651
Dec 22, 20220.56000.57000.55000.56000.5600132,279
Dec 21, 20220.59000.59000.56000.57000.5700175,797
Dec 20, 20220.58000.59000.57000.57000.570083,663
Dec 19, 20220.61000.61000.57000.57000.5700223,880
Dec 16, 20220.60000.60000.58000.60000.6000238,868
Dec 15, 20220.60000.61000.60000.61000.610064,469
Dec 14, 20220.59000.63000.59000.61000.6100603,463
Dec 13, 20220.57000.60000.56000.56000.56001,528,879
Dec 12, 20220.58000.59000.57000.57000.5700344,016
Dec 09, 20220.57000.60000.57000.58000.5800317,694
Dec 08, 20220.59000.59000.56000.56000.5600595,046
Dec 07, 20220.63000.65000.58000.59000.59001,559,812
Dec 06, 20220.55000.55000.54000.54000.540042,036
Dec 05, 20220.57000.57000.52000.55000.5500308,882
Dec 02, 20220.55000.56000.54000.55000.5500159,159
Dec 01, 20220.57000.57000.54000.54000.540097,753
Nov 30, 20220.52000.56000.51000.56000.5600266,122
Nov 29, 20220.52000.55000.52000.54000.5400223,580
Nov 28, 20220.52000.57000.50000.52000.52001,005,864
Nov 25, 20220.47500.51000.47500.51000.5100320,459
Nov 24, 20220.48500.48500.48500.48500.485032,708
Nov 23, 20220.49000.49000.48000.48000.480023,570
Nov 22, 20220.47000.48500.47000.48500.485013,946
Nov 21, 20220.49500.49500.47500.47500.475024,470
Nov 18, 20220.48000.49500.48000.49000.490066,426
Nov 17, 20220.46500.48000.46500.48000.480077,546
Nov 16, 20220.47000.47000.46000.46000.460053,994
Nov 15, 20220.47000.47500.47000.47000.470045,562
Nov 14, 20220.47500.47500.47000.47000.470018,738
Nov 11, 20220.47000.47500.47000.47500.475043,780
Nov 10, 20220.47000.48500.46500.48000.4800137,701
Nov 09, 20220.49000.49500.46500.46500.4650262,003
Nov 08, 20220.47500.49000.47500.49000.4900118,107
Nov 07, 20220.47000.47000.46500.46500.465010,115
Nov 04, 20220.47000.48500.47000.47000.4700284,744
Nov 03, 20220.48500.48500.46000.46000.460057,447
Nov 02, 20220.46000.47000.46000.47000.470026,895
Nov 01, 20220.49000.49000.47000.47000.4700338,693
Oct 31, 20220.46500.49000.46500.48000.4800384,583
Oct 28, 20220.46000.47000.46000.46750.4675125,828
Oct 27, 20220.46000.47000.42000.46000.4600265,453
Oct 26, 20220.45500.47000.44500.46500.465051,105
Oct 25, 20220.46000.46000.44500.45500.455018,807
Oct 24, 20220.45500.46000.44000.46000.460064,526
Oct 21, 20220.46000.46000.45000.46000.460068,156
Oct 20, 20220.44000.47500.44000.46000.4600244,797
Oct 19, 20220.42000.46500.42000.44000.4400182,964
Oct 18, 20220.40000.43500.40000.42500.425038,371
Oct 17, 20220.41000.43500.40000.40000.4000183,113
Oct 14, 20220.41500.42000.41000.41500.415020,147
Oct 13, 20220.41000.42000.40000.40500.405014,615
Oct 12, 20220.39000.41500.39000.41000.410019,553
Oct 11, 20220.40000.44000.39500.41500.415053,836
Oct 07, 20220.43500.43500.40500.40500.405058,262
Oct 06, 20220.40500.45500.40000.43500.435084,793
Oct 05, 20220.40500.41000.40000.41000.410053,064
Oct 04, 20220.37000.40000.37000.39000.390044,132
Oct 03, 20220.39000.39000.37500.37500.375030,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...