Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.50000.52000.50000.52000.5200158,485
30 Mar 20230.51000.51000.50000.51000.5100126,159
29 Mar 20230.50000.52000.50000.50000.500080,070
28 Mar 20230.50000.50000.49000.50000.500076,640
27 Mar 20230.52000.53000.51000.51000.510020,003
24 Mar 20230.52000.53000.51000.53000.530011,616
23 Mar 20230.51000.52000.50000.52000.520062,212
22 Mar 20230.51000.51000.48000.51000.5100115,512
21 Mar 20230.52000.54000.51000.52000.520063,370
20 Mar 20230.53000.54000.52000.52000.5200112,238
17 Mar 20230.54000.54000.51000.52000.520084,476
16 Mar 20230.51000.53000.51000.53000.530070,583
15 Mar 20230.55000.55000.49500.51000.5100279,613
14 Mar 20230.54000.56000.53000.56000.5600149,500
13 Mar 20230.58000.58000.54000.54000.5400222,314
10 Mar 20230.59000.59000.57000.58000.5800191,721
09 Mar 20230.60000.60000.58000.59000.5900166,780
08 Mar 20230.60000.60000.59000.59000.590064,575
07 Mar 20230.60000.60000.58000.58000.580078,071
06 Mar 20230.62000.62000.60000.60000.600052,736
03 Mar 20230.60000.64000.60000.62000.6200515,322
02 Mar 20230.61000.61000.58000.58000.580034,384
01 Mar 20230.61000.61000.60000.60000.600043,692
28 Feb 20230.58000.61000.58000.61000.610082,170
27 Feb 20230.60000.60000.58000.58000.5800141,168
24 Feb 20230.59000.59000.58000.58000.5800117,287
23 Feb 20230.57000.58000.57000.58000.580046,840
22 Feb 20230.58000.58000.57000.57000.5700110,565
21 Feb 20230.58000.60000.57000.58000.5800344,961
17 Feb 20230.58000.58000.58000.58000.580013,502
16 Feb 20230.60000.60000.58000.58000.580013,358
15 Feb 20230.59000.59000.59000.59000.590029,645
14 Feb 20230.58000.59000.57000.58000.580015,262
13 Feb 20230.57000.59000.57000.58000.580051,097
10 Feb 20230.57000.59000.56000.58000.5800180,548
09 Feb 20230.58000.60000.58000.59000.590034,429
08 Feb 20230.58000.60000.58000.59000.590080,124
07 Feb 20230.60000.60000.59000.59000.590030,597
06 Feb 20230.61000.61000.59000.60000.6000156,348
03 Feb 20230.60000.62000.60000.61000.610077,170
02 Feb 20230.62000.62000.60000.61000.6100103,968
01 Feb 20230.62000.64000.62000.62000.6200127,602
31 Jan 20230.62000.64000.62000.63000.630044,876
30 Jan 20230.64000.65000.63000.63000.630048,661
27 Jan 20230.63000.64000.63000.64000.640036,596
26 Jan 20230.65000.65000.63000.63000.6300131,864
25 Jan 20230.65000.65000.63000.64000.6400106,734
24 Jan 20230.66000.66000.64000.65000.6500151,843
23 Jan 20230.65000.67000.65000.66000.6600150,305
20 Jan 20230.66000.67000.64000.67000.6700190,300
19 Jan 20230.66000.66000.64000.64000.640019,306
18 Jan 20230.67000.67000.63000.64000.6400209,362
17 Jan 20230.63000.67000.62000.65000.6500508,588
16 Jan 20230.62000.62000.61000.62000.620079,157
13 Jan 20230.61000.62000.60000.62000.6200228,574
12 Jan 20230.59000.62000.59000.62000.6200296,906
11 Jan 20230.60000.60000.59000.59000.590092,922
10 Jan 20230.57000.60000.57000.60000.6000551,432
09 Jan 20230.59000.59000.57000.58000.580050,528
06 Jan 20230.58000.59000.57000.58000.580051,721
05 Jan 20230.59000.59000.58000.58000.580025,437
04 Jan 20230.58000.59000.57000.59000.5900116,982
03 Jan 20230.57000.60000.57000.58000.580079,091
30 Dec 20220.56000.57000.56000.57000.570027,842
29 Dec 20220.56000.59000.55000.56000.560041,863
28 Dec 20220.55000.58000.55000.55000.550084,745
23 Dec 20220.55000.56000.55000.55000.550052,651
22 Dec 20220.56000.57000.55000.56000.5600132,279
21 Dec 20220.59000.59000.56000.57000.5700175,797
20 Dec 20220.58000.59000.57000.57000.570083,663
19 Dec 20220.61000.61000.57000.57000.5700223,880
16 Dec 20220.60000.60000.58000.60000.6000238,868
15 Dec 20220.60000.61000.60000.61000.610064,469
14 Dec 20220.59000.63000.59000.61000.6100603,463
13 Dec 20220.57000.60000.56000.56000.56001,528,879
12 Dec 20220.58000.59000.57000.57000.5700344,016
09 Dec 20220.57000.60000.57000.58000.5800317,694
08 Dec 20220.59000.59000.56000.56000.5600595,046
07 Dec 20220.63000.65000.58000.59000.59001,559,812
06 Dec 20220.55000.55000.54000.54000.540042,036
05 Dec 20220.57000.57000.52000.55000.5500308,882
02 Dec 20220.55000.56000.54000.55000.5500159,159
01 Dec 20220.57000.57000.54000.54000.540097,753
30 Nov 20220.52000.56000.51000.56000.5600266,122
29 Nov 20220.52000.55000.52000.54000.5400223,580
28 Nov 20220.52000.57000.50000.52000.52001,005,864
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...