Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4150

-0.0150

(-3.49%)

At close: 03:18PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	0.4400	0.4400	0.4150	0.4150	0.4150	58,555
26 Sept 2023	0.4550	0.4550	0.4300	0.4300	0.4300	253,271
25 Sept 2023	0.4600	0.4600	0.4450	0.4450	0.4450	64,527
22 Sept 2023	0.4400	0.4700	0.4400	0.4600	0.4600	122,189
21 Sept 2023	0.4450	0.4450	0.4350	0.4400	0.4400	62,159
20 Sept 2023	0.4250	0.4450	0.4250	0.4450	0.4450	50,554
19 Sept 2023	0.4400	0.4400	0.4250	0.4300	0.4300	164,139
18 Sept 2023	0.4500	0.4500	0.4300	0.4350	0.4350	15,873
15 Sept 2023	0.4350	0.4450	0.4350	0.4400	0.4400	8,571
14 Sept 2023	0.4450	0.4500	0.4300	0.4400	0.4400	87,692
13 Sept 2023	0.4700	0.4750	0.4300	0.4400	0.4400	221,435
12 Sept 2023	0.4700	0.4850	0.4600	0.4700	0.4700	157,075
11 Sept 2023	0.4500	0.4750	0.4500	0.4750	0.4750	152,825
08 Sept 2023	0.4450	0.4450	0.4350	0.4450	0.4450	26,205
07 Sept 2023	0.4500	0.4500	0.4300	0.4350	0.4350	106,399
06 Sept 2023	0.4600	0.4700	0.4350	0.4350	0.4350	261,237
05 Sept 2023	0.4700	0.4700	0.4500	0.4550	0.4550	101,208
01 Sept 2023	0.4450	0.4800	0.4450	0.4550	0.4550	534,053
31 Aug 2023	0.4400	0.4400	0.4300	0.4300	0.4300	238,805
30 Aug 2023	0.4650	0.4700	0.4350	0.4350	0.4350	208,462
29 Aug 2023	0.4500	0.4700	0.4300	0.4600	0.4600	549,506
28 Aug 2023	0.4350	0.4400	0.4200	0.4400	0.4400	89,620
25 Aug 2023	0.4600	0.4700	0.4400	0.4450	0.4450	162,296
24 Aug 2023	0.4150	0.4450	0.4150	0.4400	0.4400	545,395
23 Aug 2023	0.3800	0.4150	0.3800	0.4150	0.4150	250,482
22 Aug 2023	0.3600	0.3950	0.3600	0.3900	0.3900	189,326
21 Aug 2023	0.3550	0.3600	0.3500	0.3600	0.3600	1,056,147
18 Aug 2023	0.3600	0.3650	0.3550	0.3650	0.3650	121,155
17 Aug 2023	0.3650	0.3750	0.3600	0.3600	0.3600	183,029
16 Aug 2023	0.3850	0.3850	0.3650	0.3700	0.3700	447,931
15 Aug 2023	0.4000	0.4000	0.3850	0.3900	0.3900	227,295
14 Aug 2023	0.3950	0.4000	0.3800	0.3900	0.3900	337,852
11 Aug 2023	0.3950	0.3950	0.3800	0.3800	0.3800	408,301
10 Aug 2023	0.3950	0.3950	0.3750	0.3800	0.3800	60,083
09 Aug 2023	0.3900	0.3900	0.3750	0.3800	0.3800	96,386
08 Aug 2023	0.3700	0.3950	0.3700	0.3950	0.3950	67,581
04 Aug 2023	0.4050	0.4050	0.3700	0.3850	0.3850	349,468
03 Aug 2023	0.4100	0.4100	0.4000	0.4000	0.4000	238,756
02 Aug 2023	0.4000	0.4050	0.3950	0.4000	0.4000	271,220
01 Aug 2023	0.4000	0.4100	0.3900	0.3900	0.3900	259,555
31 July 2023	0.3950	0.4150	0.3950	0.4000	0.4000	327,311
28 July 2023	0.3950	0.3950	0.3950	0.3950	0.3950	29,888
27 July 2023	0.4000	0.4000	0.3900	0.3950	0.3950	100,587
26 July 2023	0.4050	0.4050	0.3800	0.3900	0.3900	156,904
25 July 2023	0.4300	0.4400	0.3900	0.4000	0.4000	437,632
24 July 2023	0.4250	0.4400	0.4050	0.4400	0.4400	126,697
21 July 2023	0.4050	0.4350	0.4050	0.4350	0.4350	186,979
20 July 2023	0.3850	0.4000	0.3850	0.3950	0.3950	70,711
19 July 2023	0.3950	0.3950	0.3800	0.3900	0.3900	39,874
18 July 2023	0.3950	0.3950	0.3700	0.3850	0.3850	238,207
17 July 2023	0.4100	0.4150	0.3800	0.3900	0.3900	611,060
14 July 2023	0.4100	0.4400	0.3900	0.3950	0.3950	524,046
13 July 2023	0.4400	0.4400	0.3900	0.4050	0.4050	618,864
12 July 2023	0.4700	0.4900	0.4200	0.4250	0.4250	488,052
11 July 2023	0.4900	0.4900	0.4200	0.4500	0.4500	349,015
10 July 2023	0.4850	0.4900	0.4800	0.4800	0.4800	76,304
07 July 2023	0.4950	0.4950	0.4900	0.4900	0.4900	4,515
06 July 2023	0.5000	0.5000	0.4800	0.4900	0.4900	52,228
05 July 2023	0.5100	0.5100	0.4900	0.4950	0.4950	103,271
04 July 2023	0.4900	0.5000	0.4900	0.5000	0.5000	51,320
30 June 2023	0.4800	0.5100	0.4800	0.4900	0.4900	14,821
29 June 2023	0.5000	0.5100	0.4900	0.5100	0.5100	31,120
28 June 2023	0.4700	0.5100	0.4500	0.5100	0.5100	212,583
27 June 2023	0.4700	0.4750	0.4650	0.4700	0.4700	70,891
26 June 2023	0.4700	0.4800	0.4500	0.4800	0.4800	17,888
23 June 2023	0.4700	0.4750	0.4500	0.4500	0.4500	154,123
22 June 2023	0.4850	0.4900	0.4750	0.4850	0.4850	193,314
21 June 2023	0.4800	0.5000	0.4600	0.5000	0.5000	1,516,852
20 June 2023	0.4750	0.4850	0.4650	0.4800	0.4800	725,378
19 June 2023	0.4800	0.4800	0.4700	0.4700	0.4700	44,519
16 June 2023	0.4900	0.4900	0.4700	0.4750	0.4750	162,599
15 June 2023	0.5100	0.5100	0.4900	0.4900	0.4900	204,185
14 June 2023	0.4800	0.5000	0.4800	0.5000	0.5000	99,679
13 June 2023	0.5100	0.5100	0.4600	0.4950	0.4950	5,943,430
12 June 2023	0.5100	0.5200	0.5100	0.5200	0.5200	49,915
09 June 2023	0.5100	0.5200	0.5100	0.5200	0.5200	20,723
08 June 2023	0.5200	0.5200	0.5000	0.5200	0.5200	60,475
07 June 2023	0.5400	0.5400	0.5000	0.5200	0.5200	232,598
06 June 2023	0.5300	0.5300	0.5200	0.5200	0.5200	221,574
05 June 2023	0.5300	0.5400	0.5300	0.5300	0.5300	516,842
02 June 2023	0.5500	0.5500	0.5300	0.5400	0.5400	52,918
01 June 2023	0.5700	0.5700	0.5300	0.5300	0.5300	196,492
31 May 2023	0.5600	0.5700	0.5300	0.5700	0.5700	225,868
30 May 2023	0.5300	0.5600	0.5300	0.5600	0.5600	598,468
29 May 2023	0.5300	0.5400	0.5300	0.5400	0.5400	14,471
26 May 2023	0.5200	0.5500	0.5100	0.5500	0.5500	72,608
25 May 2023	0.5200	0.5400	0.5200	0.5200	0.5200	62,995
24 May 2023	0.5100	0.5300	0.4900	0.5300	0.5300	314,896
23 May 2023	0.5300	0.5300	0.5200	0.5300	0.5300	313,270
19 May 2023	0.5500	0.5500	0.5300	0.5300	0.5300	36,833
18 May 2023	0.5300	0.5300	0.5300	0.5300	0.5300	35,295
17 May 2023	0.5400	0.5400	0.5200	0.5200	0.5200	58,757
16 May 2023	0.5600	0.5600	0.5400	0.5400	0.5400	36,066
15 May 2023	0.5500	0.5700	0.5400	0.5700	0.5700	77,449
12 May 2023	0.5300	0.5700	0.5300	0.5700	0.5700	115,087
11 May 2023	0.5600	0.5600	0.5200	0.5300	0.5300	211,613
10 May 2023	0.5400	0.5500	0.5300	0.5500	0.5500	406,191
09 May 2023	0.5600	0.5800	0.5200	0.5200	0.5200	450,050
08 May 2023	0.5300	0.5400	0.5300	0.5400	0.5400	88,312
05 May 2023	0.5100	0.5300	0.5100	0.5200	0.5200	56,575
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,244.60+14.80(+0.20%)

ASX 2007,046.40+16.10(+0.23%)

AUD/USD0.6369+0.0015(+0.24%)

OIL94.93+1.25(+1.33%)

GOLD1,892.90+2.00(+0.11%)

Bitcoin AUD41,533.47+331.71(+0.81%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Kraken Robotics Inc. (PNG.V)

ALL ORDS
7,244.60
+14.80(+0.20%)

ASX 200
7,046.40
+16.10(+0.23%)

AUD/USD
0.6369
+0.0015(+0.24%)

OIL
94.93
+1.25(+1.33%)

GOLD
1,892.90
+2.00(+0.11%)

Bitcoin AUD
41,533.47
+331.71(+0.81%)