Australia markets close in 4 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20230.44000.44000.41500.41500.415058,555
26 Sept 20230.45500.45500.43000.43000.4300253,271
25 Sept 20230.46000.46000.44500.44500.445064,527
22 Sept 20230.44000.47000.44000.46000.4600122,189
21 Sept 20230.44500.44500.43500.44000.440062,159
20 Sept 20230.42500.44500.42500.44500.445050,554
19 Sept 20230.44000.44000.42500.43000.4300164,139
18 Sept 20230.45000.45000.43000.43500.435015,873
15 Sept 20230.43500.44500.43500.44000.44008,571
14 Sept 20230.44500.45000.43000.44000.440087,692
13 Sept 20230.47000.47500.43000.44000.4400221,435
12 Sept 20230.47000.48500.46000.47000.4700157,075
11 Sept 20230.45000.47500.45000.47500.4750152,825
08 Sept 20230.44500.44500.43500.44500.445026,205
07 Sept 20230.45000.45000.43000.43500.4350106,399
06 Sept 20230.46000.47000.43500.43500.4350261,237
05 Sept 20230.47000.47000.45000.45500.4550101,208
01 Sept 20230.44500.48000.44500.45500.4550534,053
31 Aug 20230.44000.44000.43000.43000.4300238,805
30 Aug 20230.46500.47000.43500.43500.4350208,462
29 Aug 20230.45000.47000.43000.46000.4600549,506
28 Aug 20230.43500.44000.42000.44000.440089,620
25 Aug 20230.46000.47000.44000.44500.4450162,296
24 Aug 20230.41500.44500.41500.44000.4400545,395
23 Aug 20230.38000.41500.38000.41500.4150250,482
22 Aug 20230.36000.39500.36000.39000.3900189,326
21 Aug 20230.35500.36000.35000.36000.36001,056,147
18 Aug 20230.36000.36500.35500.36500.3650121,155
17 Aug 20230.36500.37500.36000.36000.3600183,029
16 Aug 20230.38500.38500.36500.37000.3700447,931
15 Aug 20230.40000.40000.38500.39000.3900227,295
14 Aug 20230.39500.40000.38000.39000.3900337,852
11 Aug 20230.39500.39500.38000.38000.3800408,301
10 Aug 20230.39500.39500.37500.38000.380060,083
09 Aug 20230.39000.39000.37500.38000.380096,386
08 Aug 20230.37000.39500.37000.39500.395067,581
04 Aug 20230.40500.40500.37000.38500.3850349,468
03 Aug 20230.41000.41000.40000.40000.4000238,756
02 Aug 20230.40000.40500.39500.40000.4000271,220
01 Aug 20230.40000.41000.39000.39000.3900259,555
31 July 20230.39500.41500.39500.40000.4000327,311
28 July 20230.39500.39500.39500.39500.395029,888
27 July 20230.40000.40000.39000.39500.3950100,587
26 July 20230.40500.40500.38000.39000.3900156,904
25 July 20230.43000.44000.39000.40000.4000437,632
24 July 20230.42500.44000.40500.44000.4400126,697
21 July 20230.40500.43500.40500.43500.4350186,979
20 July 20230.38500.40000.38500.39500.395070,711
19 July 20230.39500.39500.38000.39000.390039,874
18 July 20230.39500.39500.37000.38500.3850238,207
17 July 20230.41000.41500.38000.39000.3900611,060
14 July 20230.41000.44000.39000.39500.3950524,046
13 July 20230.44000.44000.39000.40500.4050618,864
12 July 20230.47000.49000.42000.42500.4250488,052
11 July 20230.49000.49000.42000.45000.4500349,015
10 July 20230.48500.49000.48000.48000.480076,304
07 July 20230.49500.49500.49000.49000.49004,515
06 July 20230.50000.50000.48000.49000.490052,228
05 July 20230.51000.51000.49000.49500.4950103,271
04 July 20230.49000.50000.49000.50000.500051,320
30 June 20230.48000.51000.48000.49000.490014,821
29 June 20230.50000.51000.49000.51000.510031,120
28 June 20230.47000.51000.45000.51000.5100212,583
27 June 20230.47000.47500.46500.47000.470070,891
26 June 20230.47000.48000.45000.48000.480017,888
23 June 20230.47000.47500.45000.45000.4500154,123
22 June 20230.48500.49000.47500.48500.4850193,314
21 June 20230.48000.50000.46000.50000.50001,516,852
20 June 20230.47500.48500.46500.48000.4800725,378
19 June 20230.48000.48000.47000.47000.470044,519
16 June 20230.49000.49000.47000.47500.4750162,599
15 June 20230.51000.51000.49000.49000.4900204,185
14 June 20230.48000.50000.48000.50000.500099,679
13 June 20230.51000.51000.46000.49500.49505,943,430
12 June 20230.51000.52000.51000.52000.520049,915
09 June 20230.51000.52000.51000.52000.520020,723
08 June 20230.52000.52000.50000.52000.520060,475
07 June 20230.54000.54000.50000.52000.5200232,598
06 June 20230.53000.53000.52000.52000.5200221,574
05 June 20230.53000.54000.53000.53000.5300516,842
02 June 20230.55000.55000.53000.54000.540052,918
01 June 20230.57000.57000.53000.53000.5300196,492
31 May 20230.56000.57000.53000.57000.5700225,868
30 May 20230.53000.56000.53000.56000.5600598,468
29 May 20230.53000.54000.53000.54000.540014,471
26 May 20230.52000.55000.51000.55000.550072,608
25 May 20230.52000.54000.52000.52000.520062,995
24 May 20230.51000.53000.49000.53000.5300314,896
23 May 20230.53000.53000.52000.53000.5300313,270
19 May 20230.55000.55000.53000.53000.530036,833
18 May 20230.53000.53000.53000.53000.530035,295
17 May 20230.54000.54000.52000.52000.520058,757
16 May 20230.56000.56000.54000.54000.540036,066
15 May 20230.55000.57000.54000.57000.570077,449
12 May 20230.53000.57000.53000.57000.5700115,087
11 May 20230.56000.56000.52000.53000.5300211,613
10 May 20230.54000.55000.53000.55000.5500406,191
09 May 20230.56000.58000.52000.52000.5200450,050
08 May 20230.53000.54000.53000.54000.540088,312
05 May 20230.51000.53000.51000.52000.520056,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...