Australia markets open in 8 hours 13 minutes

Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.5300+0.0200 (+3.92%)
As of 09:43AM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.52000.55000.50000.53000.5300382,039
25 Nov 20220.47500.51000.47500.51000.5100320,459
24 Nov 20220.48500.48500.48500.48500.485032,708
23 Nov 20220.49000.49000.48000.48000.480023,570
22 Nov 20220.47000.48500.47000.48500.485013,946
21 Nov 20220.49500.49500.47500.47500.475024,470
18 Nov 20220.48000.49500.48000.49000.490066,426
17 Nov 20220.46500.48000.46500.48000.480077,546
16 Nov 20220.47000.47000.46000.46000.460053,994
15 Nov 20220.47000.47500.47000.47000.470045,562
14 Nov 20220.47500.47500.47000.47000.470018,738
11 Nov 20220.47000.47500.47000.47500.475043,780
10 Nov 20220.47000.48500.46500.48000.4800137,701
09 Nov 20220.49000.49500.46500.46500.4650262,003
08 Nov 20220.47500.49000.47500.49000.4900118,107
07 Nov 20220.47000.47000.46500.46500.465010,115
04 Nov 20220.47000.48500.47000.47000.4700284,744
03 Nov 20220.48500.48500.46000.46000.460057,447
02 Nov 20220.46000.47000.46000.47000.470026,895
01 Nov 20220.49000.49000.47000.47000.4700338,693
31 Oct 20220.46500.49000.46500.48000.4800384,583
28 Oct 20220.46000.47000.46000.46750.4675125,828
27 Oct 20220.46000.47000.42000.46000.4600265,453
26 Oct 20220.45500.47000.44500.46500.465051,105
25 Oct 20220.46000.46000.44500.45500.455018,807
24 Oct 20220.45500.46000.44000.46000.460064,526
21 Oct 20220.46000.46000.45000.46000.460068,156
20 Oct 20220.44000.47500.44000.46000.4600244,797
19 Oct 20220.42000.46500.42000.44000.4400182,964
18 Oct 20220.40000.43500.40000.42500.425038,371
17 Oct 20220.41000.43500.40000.40000.4000183,113
14 Oct 20220.41500.42000.41000.41500.415020,147
13 Oct 20220.41000.42000.40000.40500.405014,615
12 Oct 20220.39000.41500.39000.41000.410019,553
11 Oct 20220.40000.44000.39500.41500.415053,836
07 Oct 20220.43500.43500.40500.40500.405058,262
06 Oct 20220.40500.45500.40000.43500.435084,793
05 Oct 20220.40500.41000.40000.41000.410053,064
04 Oct 20220.37000.40000.37000.39000.390044,132
03 Oct 20220.39000.39000.37500.37500.375030,600
30 Sept 20220.38500.39000.36500.39000.390073,774
29 Sept 20220.38500.38500.38000.38500.385017,738
28 Sept 20220.38000.39000.37500.38500.3850137,917
27 Sept 20220.39000.39000.38000.38500.385038,262
26 Sept 20220.38000.38500.37500.37500.3750125,239
23 Sept 20220.40000.40000.38500.38500.385095,652
22 Sept 20220.42000.42000.40000.40000.4000146,030
21 Sept 20220.43000.43000.42000.42000.420072,733
20 Sept 20220.42500.43000.42000.43000.430042,887
19 Sept 20220.45000.45500.43500.44000.4400145,471
16 Sept 20220.46000.48000.45000.45000.4500135,748
15 Sept 20220.43000.46000.41000.45500.4550279,710
14 Sept 20220.41000.43000.40000.42000.420063,433
13 Sept 20220.43500.43500.40000.41000.4100110,916
12 Sept 20220.43000.47000.42500.42500.4250407,488
09 Sept 20220.42000.44000.41000.44000.4400386,960
08 Sept 20220.41000.41500.40000.41500.4150101,872
07 Sept 20220.41000.41000.40000.41000.410056,062
06 Sept 20220.37000.41000.36500.39500.3950135,140
02 Sept 20220.37000.37000.36000.37000.370069,788
01 Sept 20220.34000.38000.32500.38000.3800157,880
31 Aug 20220.33500.34500.33500.34500.345011,631
30 Aug 20220.33500.34000.32500.33500.335082,254
29 Aug 20220.34500.34500.34500.34500.34505,027
26 Aug 20220.32000.34000.32000.34000.340062,794
25 Aug 20220.32000.33000.32000.33000.330041,016
24 Aug 20220.32000.32500.32000.32000.320037,602
23 Aug 20220.30000.31000.30000.31000.31006,917
22 Aug 20220.29500.30000.29500.30000.300018,650
19 Aug 20220.31000.31000.30000.30000.3000139,481
18 Aug 20220.32000.32000.31000.31000.310015,243
17 Aug 20220.31000.31000.30500.31000.310042,727
16 Aug 20220.33500.33500.30500.30500.3050261,300
15 Aug 20220.35000.35000.32500.32500.3250153,457
12 Aug 20220.34000.34500.33000.34000.340019,188
11 Aug 20220.33000.34000.33000.33000.330018,872
10 Aug 20220.34500.34500.34000.34000.34008,644
09 Aug 20220.34500.35500.33000.33000.3300156,176
08 Aug 20220.34000.35000.33500.35000.350066,680
05 Aug 20220.36000.36000.33500.35000.35007,161
04 Aug 20220.36000.36000.35000.35000.350010,903
03 Aug 20220.38000.40000.35000.35000.3500142,440
02 Aug 20220.36500.38000.36000.38000.380038,541
29 July 20220.34000.36000.34000.35500.3550113,716
28 July 20220.32000.32500.32000.32500.325011,300
27 July 20220.31000.31000.30500.30500.305053,534
26 July 20220.30500.30500.30500.30500.30501,105
25 July 20220.35000.35000.32500.32500.325085,937
22 July 20220.33000.33000.33000.33000.33004,307
21 July 20220.30000.31500.29500.31000.310018,003
20 July 20220.31500.31500.29500.29500.295038,940
19 July 20220.30000.31000.30000.30000.300054,394
18 July 20220.29500.29500.28500.29000.290014,172
15 July 20220.29000.30000.28500.28500.285041,835
14 July 20220.29500.29500.28000.29500.295031,401
13 July 20220.28000.29500.28000.29500.295024,540
12 July 20220.28000.30000.28000.30000.300038,786
11 July 20220.28000.28500.27000.28500.2850110,211
08 July 20220.28000.30000.28000.28500.285052,094
07 July 20220.29500.29500.28500.28500.285070,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...