Get our best money-saving hacks and pro tips now

Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.5200

+0.0100

(+1.96%)

At close: 01:02PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.5000	0.5200	0.5000	0.5200	0.5200	158,485
30 Mar 2023	0.5100	0.5100	0.5000	0.5100	0.5100	126,159
29 Mar 2023	0.5000	0.5200	0.5000	0.5000	0.5000	80,070
28 Mar 2023	0.5000	0.5000	0.4900	0.5000	0.5000	76,640
27 Mar 2023	0.5200	0.5300	0.5100	0.5100	0.5100	20,003
24 Mar 2023	0.5200	0.5300	0.5100	0.5300	0.5300	11,616
23 Mar 2023	0.5100	0.5200	0.5000	0.5200	0.5200	62,212
22 Mar 2023	0.5100	0.5100	0.4800	0.5100	0.5100	115,512
21 Mar 2023	0.5200	0.5400	0.5100	0.5200	0.5200	63,370
20 Mar 2023	0.5300	0.5400	0.5200	0.5200	0.5200	112,238
17 Mar 2023	0.5400	0.5400	0.5100	0.5200	0.5200	84,476
16 Mar 2023	0.5100	0.5300	0.5100	0.5300	0.5300	70,583
15 Mar 2023	0.5500	0.5500	0.4950	0.5100	0.5100	279,613
14 Mar 2023	0.5400	0.5600	0.5300	0.5600	0.5600	149,500
13 Mar 2023	0.5800	0.5800	0.5400	0.5400	0.5400	222,314
10 Mar 2023	0.5900	0.5900	0.5700	0.5800	0.5800	191,721
09 Mar 2023	0.6000	0.6000	0.5800	0.5900	0.5900	166,780
08 Mar 2023	0.6000	0.6000	0.5900	0.5900	0.5900	64,575
07 Mar 2023	0.6000	0.6000	0.5800	0.5800	0.5800	78,071
06 Mar 2023	0.6200	0.6200	0.6000	0.6000	0.6000	52,736
03 Mar 2023	0.6000	0.6400	0.6000	0.6200	0.6200	515,322
02 Mar 2023	0.6100	0.6100	0.5800	0.5800	0.5800	34,384
01 Mar 2023	0.6100	0.6100	0.6000	0.6000	0.6000	43,692
28 Feb 2023	0.5800	0.6100	0.5800	0.6100	0.6100	82,170
27 Feb 2023	0.6000	0.6000	0.5800	0.5800	0.5800	141,168
24 Feb 2023	0.5900	0.5900	0.5800	0.5800	0.5800	117,287
23 Feb 2023	0.5700	0.5800	0.5700	0.5800	0.5800	46,840
22 Feb 2023	0.5800	0.5800	0.5700	0.5700	0.5700	110,565
21 Feb 2023	0.5800	0.6000	0.5700	0.5800	0.5800	344,961
17 Feb 2023	0.5800	0.5800	0.5800	0.5800	0.5800	13,502
16 Feb 2023	0.6000	0.6000	0.5800	0.5800	0.5800	13,358
15 Feb 2023	0.5900	0.5900	0.5900	0.5900	0.5900	29,645
14 Feb 2023	0.5800	0.5900	0.5700	0.5800	0.5800	15,262
13 Feb 2023	0.5700	0.5900	0.5700	0.5800	0.5800	51,097
10 Feb 2023	0.5700	0.5900	0.5600	0.5800	0.5800	180,548
09 Feb 2023	0.5800	0.6000	0.5800	0.5900	0.5900	34,429
08 Feb 2023	0.5800	0.6000	0.5800	0.5900	0.5900	80,124
07 Feb 2023	0.6000	0.6000	0.5900	0.5900	0.5900	30,597
06 Feb 2023	0.6100	0.6100	0.5900	0.6000	0.6000	156,348
03 Feb 2023	0.6000	0.6200	0.6000	0.6100	0.6100	77,170
02 Feb 2023	0.6200	0.6200	0.6000	0.6100	0.6100	103,968
01 Feb 2023	0.6200	0.6400	0.6200	0.6200	0.6200	127,602
31 Jan 2023	0.6200	0.6400	0.6200	0.6300	0.6300	44,876
30 Jan 2023	0.6400	0.6500	0.6300	0.6300	0.6300	48,661
27 Jan 2023	0.6300	0.6400	0.6300	0.6400	0.6400	36,596
26 Jan 2023	0.6500	0.6500	0.6300	0.6300	0.6300	131,864
25 Jan 2023	0.6500	0.6500	0.6300	0.6400	0.6400	106,734
24 Jan 2023	0.6600	0.6600	0.6400	0.6500	0.6500	151,843
23 Jan 2023	0.6500	0.6700	0.6500	0.6600	0.6600	150,305
20 Jan 2023	0.6600	0.6700	0.6400	0.6700	0.6700	190,300
19 Jan 2023	0.6600	0.6600	0.6400	0.6400	0.6400	19,306
18 Jan 2023	0.6700	0.6700	0.6300	0.6400	0.6400	209,362
17 Jan 2023	0.6300	0.6700	0.6200	0.6500	0.6500	508,588
16 Jan 2023	0.6200	0.6200	0.6100	0.6200	0.6200	79,157
13 Jan 2023	0.6100	0.6200	0.6000	0.6200	0.6200	228,574
12 Jan 2023	0.5900	0.6200	0.5900	0.6200	0.6200	296,906
11 Jan 2023	0.6000	0.6000	0.5900	0.5900	0.5900	92,922
10 Jan 2023	0.5700	0.6000	0.5700	0.6000	0.6000	551,432
09 Jan 2023	0.5900	0.5900	0.5700	0.5800	0.5800	50,528
06 Jan 2023	0.5800	0.5900	0.5700	0.5800	0.5800	51,721
05 Jan 2023	0.5900	0.5900	0.5800	0.5800	0.5800	25,437
04 Jan 2023	0.5800	0.5900	0.5700	0.5900	0.5900	116,982
03 Jan 2023	0.5700	0.6000	0.5700	0.5800	0.5800	79,091
30 Dec 2022	0.5600	0.5700	0.5600	0.5700	0.5700	27,842
29 Dec 2022	0.5600	0.5900	0.5500	0.5600	0.5600	41,863
28 Dec 2022	0.5500	0.5800	0.5500	0.5500	0.5500	84,745
23 Dec 2022	0.5500	0.5600	0.5500	0.5500	0.5500	52,651
22 Dec 2022	0.5600	0.5700	0.5500	0.5600	0.5600	132,279
21 Dec 2022	0.5900	0.5900	0.5600	0.5700	0.5700	175,797
20 Dec 2022	0.5800	0.5900	0.5700	0.5700	0.5700	83,663
19 Dec 2022	0.6100	0.6100	0.5700	0.5700	0.5700	223,880
16 Dec 2022	0.6000	0.6000	0.5800	0.6000	0.6000	238,868
15 Dec 2022	0.6000	0.6100	0.6000	0.6100	0.6100	64,469
14 Dec 2022	0.5900	0.6300	0.5900	0.6100	0.6100	603,463
13 Dec 2022	0.5700	0.6000	0.5600	0.5600	0.5600	1,528,879
12 Dec 2022	0.5800	0.5900	0.5700	0.5700	0.5700	344,016
09 Dec 2022	0.5700	0.6000	0.5700	0.5800	0.5800	317,694
08 Dec 2022	0.5900	0.5900	0.5600	0.5600	0.5600	595,046
07 Dec 2022	0.6300	0.6500	0.5800	0.5900	0.5900	1,559,812
06 Dec 2022	0.5500	0.5500	0.5400	0.5400	0.5400	42,036
05 Dec 2022	0.5700	0.5700	0.5200	0.5500	0.5500	308,882
02 Dec 2022	0.5500	0.5600	0.5400	0.5500	0.5500	159,159
01 Dec 2022	0.5700	0.5700	0.5400	0.5400	0.5400	97,753
30 Nov 2022	0.5200	0.5600	0.5100	0.5600	0.5600	266,122
29 Nov 2022	0.5200	0.5500	0.5200	0.5400	0.5400	223,580
28 Nov 2022	0.5200	0.5700	0.5000	0.5200	0.5200	1,005,864
25 Nov 2022	0.4750	0.5100	0.4750	0.5100	0.5100	320,459
24 Nov 2022	0.4850	0.4850	0.4850	0.4850	0.4850	32,708
23 Nov 2022	0.4900	0.4900	0.4800	0.4800	0.4800	23,570
22 Nov 2022	0.4700	0.4850	0.4700	0.4850	0.4850	13,946
21 Nov 2022	0.4950	0.4950	0.4750	0.4750	0.4750	24,470
18 Nov 2022	0.4800	0.4950	0.4800	0.4900	0.4900	66,426
17 Nov 2022	0.4650	0.4800	0.4650	0.4800	0.4800	77,546
16 Nov 2022	0.4700	0.4700	0.4600	0.4600	0.4600	53,994
15 Nov 2022	0.4700	0.4750	0.4700	0.4700	0.4700	45,562
14 Nov 2022	0.4750	0.4750	0.4700	0.4700	0.4700	18,738
11 Nov 2022	0.4700	0.4750	0.4700	0.4750	0.4750	43,780
10 Nov 2022	0.4700	0.4850	0.4650	0.4800	0.4800	137,701
09 Nov 2022	0.4900	0.4950	0.4650	0.4650	0.4650	262,003
08 Nov 2022	0.4750	0.4900	0.4750	0.4900	0.4900	118,107
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,969.80-10.50(-0.53%)

Bitcoin AUD42,522.17+227.52(+0.54%)

Get our best money-saving hacks and pro tips now

Kraken Robotics Inc. (PNG.V)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,969.80
-10.50(-0.53%)

Bitcoin AUD
42,522.17
+227.52(+0.54%)