Australia markets open in 4 hours 34 minutes

Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3300-0.0200 (-5.71%)
As of 02:46PM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 July 20220.29500.30000.29000.29500.295065,290
05 July 20220.31000.31000.29000.29500.295064,831
04 July 20220.30000.30500.29500.30000.300093,136
30 June 20220.32000.32000.30500.31500.315017,825
29 June 20220.32500.33000.32000.32000.32005,559
28 June 20220.33000.33000.32000.32000.320016,120
27 June 20220.32500.33000.32000.32000.320020,703
24 June 20220.31500.32000.31000.32000.320011,868
23 June 20220.32500.32500.30000.30000.300014,014
22 June 20220.33000.33000.32000.32000.320021,430
21 June 20220.30500.34000.30500.33000.330047,564
20 June 20220.29500.30500.29500.30500.30506,169
17 June 20220.30000.30500.29500.30000.300013,435
16 June 20220.33000.33000.29500.30000.300089,015
15 June 20220.32000.32000.31500.31500.315028,785
14 June 20220.32500.32500.32000.32000.320011,575
13 June 20220.32500.33000.31500.31500.315088,830
10 June 20220.33500.33500.33000.33000.330041,137
09 June 20220.36000.36000.33500.33500.335024,423
08 June 20220.34500.35000.34000.35000.35004,133
07 June 20220.35000.35500.34500.34500.345018,470
06 June 20220.36000.36000.35000.35000.350016,984
03 June 20220.35000.36000.34500.35000.350023,577
02 June 20220.36000.36500.35000.35000.350078,956
01 June 20220.34000.35000.33000.34500.345047,136
31 May 20220.37000.37000.33000.33500.3350102,532
30 May 20220.35000.35500.35000.35000.350023,533
27 May 20220.34000.34000.32500.32500.325095,808
26 May 20220.33500.37500.32500.33000.3300261,464
25 May 20220.33000.34500.32000.32500.325094,289
24 May 20220.35000.35000.32000.33000.3300112,911
20 May 20220.36000.36000.35500.35500.35507,726
19 May 20220.34000.35500.33000.35500.355017,301
18 May 20220.34000.35500.34000.34000.340038,982
17 May 20220.34500.34500.34000.34000.340046,600
16 May 20220.35000.35000.33500.33500.335051,373
13 May 20220.34500.35000.33000.33500.335098,294
12 May 20220.33500.34000.31500.32500.325077,903
11 May 20220.36000.36000.33000.33500.335097,770
10 May 20220.38000.38000.35000.35000.350081,544
09 May 20220.40500.40500.36500.36500.365083,709
06 May 20220.37500.40000.37000.40000.400020,775
05 May 20220.41500.41500.36000.36500.3650215,692
04 May 20220.40000.41000.40000.40000.400035,353
03 May 20220.41500.41500.39500.39500.3950164,793
02 May 20220.44000.44000.39000.40500.405095,048
29 Apr 20220.42000.45000.41000.42500.425063,338
28 Apr 20220.41000.41000.40000.40000.4000125,284
27 Apr 20220.42000.43500.40000.40500.405069,000
26 Apr 20220.44500.44500.42000.43000.4300119,573
25 Apr 20220.44500.44500.44500.44500.4450223,195
22 Apr 20220.45500.45500.44500.44500.4450145,001
21 Apr 20220.45500.45500.44500.45000.450019,162
20 Apr 20220.46000.46000.44500.44500.445019,204
19 Apr 20220.44500.46000.44500.46000.460061,325
18 Apr 20220.46000.46000.45000.45000.450067,943
14 Apr 20220.47500.47500.44500.44500.445084,653
13 Apr 20220.47000.47000.45000.45500.455031,959
12 Apr 20220.46000.46000.44000.45500.4550217,364
11 Apr 20220.46000.46500.44500.44500.4450290,786
08 Apr 20220.47500.48500.47500.48000.480059,815
07 Apr 20220.47000.47500.45500.47500.4750117,088
06 Apr 20220.45500.46000.45000.45000.450066,013
05 Apr 20220.47000.47000.45000.46000.460037,708
04 Apr 20220.45500.48000.45500.45500.4550229,949
01 Apr 20220.45000.45500.44500.44500.445073,424
31 Mar 20220.49000.49000.44500.45000.4500267,518
30 Mar 20220.47500.47500.46500.47000.4700133,361
29 Mar 20220.46500.47000.43500.44000.4400203,976
28 Mar 20220.48000.50000.46500.46500.4650193,844
25 Mar 20220.46500.49000.46500.48000.4800201,612
24 Mar 20220.47500.48000.46000.47000.4700517,235
23 Mar 20220.42000.46000.42000.43500.4350258,709
22 Mar 20220.40000.41500.40000.41000.4100302,078
21 Mar 20220.39500.39500.38500.39500.395064,484
18 Mar 20220.39000.39500.39000.39000.390062,835
17 Mar 20220.38500.39000.38500.39000.390019,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...