Australia markets close in 3 hours 22 minutes

Kraken Robotics Inc. (PNG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.0150+0.0550 (+5.73%)
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.95001.04000.94001.01501.0150231,448
22 Apr 20240.96000.99000.94000.96000.9600282,038
19 Apr 20241.04001.07000.94000.96000.96001,883,982
18 Apr 20241.02001.07000.99001.00001.0000475,161
17 Apr 20241.01001.03001.01001.01001.0100261,308
16 Apr 20241.04001.06001.02001.02001.0200429,626
15 Apr 20241.06001.09001.04001.06001.0600379,081
12 Apr 20241.12001.12001.03001.06001.0600239,080
11 Apr 20241.10001.11001.09001.10001.100046,409
10 Apr 20241.11001.11001.08001.10001.1000246,838
09 Apr 20241.10001.13001.08001.10001.1000345,017
08 Apr 20241.15001.15001.10001.10001.1000229,413
05 Apr 20241.12001.15001.10001.12001.1200502,819
04 Apr 20241.13001.13001.08501.11001.1100335,215
03 Apr 20241.11001.15001.10001.12001.1200593,087
02 Apr 20241.11001.11001.08001.11001.1100202,859
01 Apr 20241.10001.11001.08001.11001.1100409,590
28 Mar 20241.05001.10001.04001.10001.1000753,908
27 Mar 20241.04001.05001.03001.05001.0500250,161
26 Mar 20241.04001.07001.03001.04001.0400250,648
25 Mar 20241.09001.09001.02001.03001.0300226,233
22 Mar 20241.09001.09001.07001.08001.080097,832
21 Mar 20241.09001.10001.07001.09001.0900222,572
20 Mar 20241.06001.09001.05501.08001.0800288,341
19 Mar 20241.07001.07001.04001.05001.0500186,200
18 Mar 20241.02001.07001.02001.07001.0700222,018
15 Mar 20241.05001.06001.01001.01001.0100260,919
14 Mar 20241.07001.09001.06001.06001.0600160,450
13 Mar 20241.10001.11001.05001.05001.0500510,025
12 Mar 20241.08001.11001.08001.10001.1000590,840
11 Mar 20241.10001.10001.06001.10001.1000440,341
08 Mar 20241.04001.10001.04001.09001.0900439,893
07 Mar 20241.05001.06001.00001.05001.0500293,563
06 Mar 20241.07001.08001.00001.03001.0300671,571
05 Mar 20241.09001.11001.07001.09001.0900708,364
04 Mar 20241.01001.10001.01001.09001.0900997,179
01 Mar 20241.03001.03000.96001.01001.0100615,470
29 Feb 20240.98001.04000.97001.02001.02002,601,837
28 Feb 20240.96001.00000.94000.98000.98001,289,078
27 Feb 20240.93000.95000.91000.94000.9400465,500
26 Feb 20240.89000.94000.87000.91000.9100429,107
23 Feb 20240.92000.92000.84000.87000.8700279,921
22 Feb 20240.88000.92000.88000.91000.9100351,377
21 Feb 20240.93000.94000.85000.87000.87006,091,306
20 Feb 20240.92000.97000.92000.92000.9200602,778
16 Feb 20240.94000.98000.92000.96000.96001,072,929
15 Feb 20240.83000.95000.82000.94000.94002,538,760
14 Feb 20240.80000.82500.80000.81000.8100531,773
13 Feb 20240.78000.81000.75000.79000.7900655,331
12 Feb 20240.78000.83000.78000.78000.7800216,352
09 Feb 20240.80000.81000.78000.80000.8000338,159
08 Feb 20240.80000.81000.77000.80000.8000493,918
07 Feb 20240.77000.79000.76000.77000.770036,882
06 Feb 20240.75000.78000.74500.78000.7800100,433
05 Feb 20240.74000.76000.72000.75000.7500320,753
02 Feb 20240.77000.78000.76000.77000.770049,897
01 Feb 20240.78000.79000.75000.78000.7800247,131
31 Jan 20240.80000.81000.77000.79000.7900174,369
30 Jan 20240.81000.81000.80000.80000.8000244,853
29 Jan 20240.80000.84000.80000.81000.8100377,844
26 Jan 20240.79000.82000.78000.81000.8100610,501
25 Jan 20240.78000.80000.78000.79000.7900447,987
24 Jan 20240.76000.80000.76000.79000.7900273,777
23 Jan 20240.75000.76000.73000.76000.7600282,623
22 Jan 20240.72000.75000.71000.75000.7500161,186
19 Jan 20240.74000.75000.74000.74000.7400109,913
18 Jan 20240.75000.76000.73000.75000.7500232,232
17 Jan 20240.73000.76000.71000.73000.73001,229,658
16 Jan 20240.74000.76000.72000.73000.7300716,098
15 Jan 20240.70000.74000.70000.73000.7300208,699
12 Jan 20240.72000.73000.69000.70000.70002,563,730
11 Jan 20240.69000.76000.67000.71000.71001,104,834
10 Jan 20240.65000.70000.65000.68000.6800274,409
09 Jan 20240.65000.67000.64000.65000.6500166,376
08 Jan 20240.63000.66000.63000.66000.6600104,263
05 Jan 20240.64000.65000.63000.63000.630066,092
04 Jan 20240.64000.65000.63000.65000.650054,710
03 Jan 20240.62000.64000.62000.64000.640065,882
02 Jan 20240.65000.66000.62000.62000.6200121,717
29 Dec 20230.65000.66000.65000.65000.6500147,629
28 Dec 20230.65000.67000.64000.67000.6700162,494
27 Dec 20230.63000.66000.63000.66000.6600326,103
22 Dec 20230.63000.65000.63000.64000.6400284,454
21 Dec 20230.61000.64000.61000.64000.6400504,142
20 Dec 20230.60000.62000.59000.59000.5900234,486
19 Dec 20230.62000.62000.60000.60000.6000210,820
18 Dec 20230.62000.64000.62000.62000.620060,083
15 Dec 20230.63000.64000.61000.64000.6400250,544
14 Dec 20230.61000.63000.61000.63000.6300164,532
13 Dec 20230.61000.61000.59000.61000.610099,177
12 Dec 20230.61000.61000.60000.60000.6000119,206
11 Dec 20230.62000.62000.60000.61000.610080,176
08 Dec 20230.60000.63000.60000.63000.6300108,151
07 Dec 20230.60000.63000.60000.63000.6300189,475
06 Dec 20230.61000.62000.61000.62000.620056,640
05 Dec 20230.60000.62000.58000.62000.6200266,333
04 Dec 20230.62000.64000.60000.61000.610089,057
01 Dec 20230.63000.64000.63000.64000.640071,012
30 Nov 20230.62000.65000.61000.65000.6500388,236
29 Nov 20230.65000.65000.62000.63000.6300202,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...