Kraken Robotics Inc PNG
TSXV · Canada · Electronic Technology
CAD 4.28-0.07 (-1.61%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.28 | -1.61% | CAD 4.38 | CAD 4.41 | CAD 4.13 | 729.19K |
| 2026-09-30 | CAD 4.35 | +4.32% | CAD 4.17 | CAD 4.41 | CAD 4.14 | 914.60K |
| 2026-09-29 | CAD 4.17 | -2.80% | CAD 4.33 | CAD 4.33 | CAD 4.16 | 1.06M |
| 2026-09-28 | CAD 4.29 | -6.13% | CAD 4.60 | CAD 4.60 | CAD 4.27 | 1.50M |
| 2026-09-25 | CAD 4.57 | +0.22% | CAD 4.55 | CAD 4.60 | CAD 4.45 | 912.50K |
| 2026-09-24 | CAD 4.56 | -1.72% | CAD 4.61 | CAD 4.71 | CAD 4.44 | 2.62M |
| 2026-09-23 | CAD 4.64 | +0.87% | CAD 4.60 | CAD 4.75 | CAD 4.55 | 946.70K |
| 2026-09-22 | CAD 4.60 | +0.22% | CAD 4.61 | CAD 4.68 | CAD 4.47 | 1.25M |
| 2026-09-21 | CAD 4.59 | -0.65% | CAD 4.65 | CAD 4.69 | CAD 4.58 | 663.90K |
| 2026-09-18 | CAD 4.62 | +1.09% | CAD 4.60 | CAD 4.64 | CAD 4.45 | 934.10K |
| 2026-09-17 | CAD 4.57 | +0.44% | CAD 4.63 | CAD 4.71 | CAD 4.57 | 706.50K |
| 2026-09-16 | CAD 4.55 | +2.94% | CAD 4.48 | CAD 4.65 | CAD 4.44 | 1.61M |
| 2026-09-15 | CAD 4.42 | -4.95% | CAD 4.83 | CAD 4.83 | CAD 4.41 | 1.05M |
| 2026-09-14 | CAD 4.65 | +1.31% | CAD 4.55 | CAD 4.70 | CAD 4.44 | 1.30M |
| 2026-09-11 | CAD 4.59 | -5.36% | CAD 4.92 | CAD 4.97 | CAD 4.57 | 2.11M |
| 2026-09-10 | CAD 4.85 | -2.61% | CAD 4.95 | CAD 5.04 | CAD 4.85 | 849.30K |
| 2026-09-09 | CAD 4.98 | -6.92% | CAD 5.28 | CAD 5.48 | CAD 4.96 | 1.30M |
| 2026-09-08 | CAD 5.35 | +4.29% | CAD 5.14 | CAD 5.42 | CAD 5.11 | 1.07M |
| 2026-09-04 | CAD 5.13 | +0.59% | CAD 5.10 | CAD 5.18 | CAD 5.08 | 1.11M |
| 2026-09-03 | CAD 5.10 | 0.00% | CAD 5.11 | CAD 5.22 | CAD 5.10 | 582.30K |
| 2026-09-02 | CAD 5.10 | +0.59% | CAD 5.02 | CAD 5.19 | CAD 4.91 | 1.49M |
| 2026-09-01 | CAD 5.07 | -2.12% | CAD 5.26 | CAD 5.34 | CAD 5.05 | 1.25M |
| 2026-08-31 | CAD 5.18 | -3.00% | CAD 5.34 | CAD 5.40 | CAD 5.16 | 1.92M |
| 2026-08-28 | CAD 5.34 | -1.11% | CAD 5.50 | CAD 5.65 | CAD 5.25 | 2.20M |
| 2026-08-27 | CAD 5.40 | -6.25% | CAD 5.72 | CAD 6.00 | CAD 5.30 | 3.54M |
| 2026-08-26 | CAD 5.76 | -1.37% | CAD 5.89 | CAD 5.92 | CAD 5.76 | 769.70K |
| 2026-08-25 | CAD 5.84 | +1.57% | CAD 5.75 | CAD 5.97 | CAD 5.75 | 1.73M |
| 2026-08-24 | CAD 5.75 | -3.52% | CAD 5.80 | CAD 5.90 | CAD 5.57 | 1.53M |
| 2026-08-21 | CAD 5.96 | +2.76% | CAD 5.82 | CAD 5.96 | CAD 5.79 | 811.00K |
| 2026-08-20 | CAD 5.80 | -3.01% | CAD 5.98 | CAD 6.00 | CAD 5.80 | 869.50K |
| 2026-08-19 | CAD 5.98 | +0.50% | CAD 5.96 | CAD 6.02 | CAD 5.91 | 550.80K |
| 2026-08-18 | CAD 5.95 | -2.30% | CAD 6.01 | CAD 6.11 | CAD 5.90 | 685.80K |
| 2026-08-17 | CAD 6.09 | -2.56% | CAD 6.20 | CAD 6.39 | CAD 6.07 | 589.10K |
| 2026-08-14 | CAD 6.25 | -1.57% | CAD 6.38 | CAD 6.38 | CAD 6.07 | 735.70K |
| 2026-08-13 | CAD 6.35 | -4.37% | CAD 6.65 | CAD 6.80 | CAD 6.33 | 767.60K |
| 2026-08-12 | CAD 6.64 | +6.58% | CAD 6.30 | CAD 6.65 | CAD 6.25 | 712.20K |
| 2026-08-11 | CAD 6.23 | -1.58% | CAD 6.33 | CAD 6.42 | CAD 6.21 | 510.70K |
| 2026-08-10 | CAD 6.33 | +3.43% | CAD 6.12 | CAD 6.40 | CAD 6.10 | 1.39M |
| 2026-08-07 | CAD 6.12 | +0.99% | CAD 6.06 | CAD 6.21 | CAD 6.02 | 516.60K |
| 2026-08-06 | CAD 6.06 | -3.50% | CAD 6.22 | CAD 6.27 | CAD 5.99 | 947.10K |
| 2026-08-05 | CAD 6.28 | +5.02% | CAD 6.12 | CAD 6.34 | CAD 6.01 | 859.90K |
| 2026-08-04 | CAD 5.98 | +2.93% | CAD 5.95 | CAD 6.18 | CAD 5.92 | 1.84M |
| 2026-07-31 | CAD 5.81 | +0.17% | CAD 5.87 | CAD 5.97 | CAD 5.70 | 740.90K |
| 2026-07-30 | CAD 5.80 | +2.84% | CAD 5.65 | CAD 5.96 | CAD 5.65 | 754.40K |
| 2026-07-29 | CAD 5.64 | -6.47% | CAD 5.85 | CAD 5.98 | CAD 5.61 | 993.70K |
| 2026-07-28 | CAD 6.03 | -2.11% | CAD 6.18 | CAD 6.19 | CAD 5.72 | 1.01M |
| 2026-07-27 | CAD 6.16 | +1.48% | CAD 6.07 | CAD 6.27 | CAD 5.99 | 644.80K |
| 2026-07-24 | CAD 6.07 | -2.88% | CAD 6.31 | CAD 6.31 | CAD 6.01 | 732.00K |
| 2026-07-23 | CAD 6.25 | +5.22% | CAD 5.91 | CAD 6.29 | CAD 5.88 | 1.05M |
| 2026-07-22 | CAD 5.94 | -0.67% | CAD 5.98 | CAD 6.02 | CAD 5.81 | 476.10K |
| 2026-07-21 | CAD 5.98 | +2.40% | CAD 5.85 | CAD 6.04 | CAD 5.78 | 759.00K |
| 2026-07-20 | CAD 5.84 | -0.34% | CAD 6.20 | CAD 6.22 | CAD 5.65 | 1.16M |
| 2026-07-17 | CAD 5.86 | -0.51% | CAD 5.80 | CAD 6.00 | CAD 5.61 | 1.42M |
| 2026-07-16 | CAD 5.89 | -5.31% | CAD 6.25 | CAD 6.29 | CAD 5.66 | 1.74M |
| 2026-07-15 | CAD 6.22 | -7.16% | CAD 6.70 | CAD 6.71 | CAD 6.12 | 1.08M |
| 2026-07-14 | CAD 6.70 | +1.98% | CAD 6.52 | CAD 6.74 | CAD 6.49 | 620.70K |
| 2026-07-13 | CAD 6.57 | -2.67% | CAD 6.71 | CAD 6.75 | CAD 6.35 | 1.41M |
| 2026-07-10 | CAD 6.75 | +7.83% | CAD 6.30 | CAD 6.85 | CAD 6.13 | 1.53M |
| 2026-07-09 | CAD 6.26 | +3.47% | CAD 6.11 | CAD 6.37 | CAD 5.97 | 1.23M |
| 2026-07-08 | CAD 6.05 | -0.33% | CAD 6.00 | CAD 6.12 | CAD 5.90 | 1.06M |
| 2026-07-07 | CAD 6.07 | -8.45% | CAD 6.52 | CAD 6.57 | CAD 6.00 | 2.75M |
| 2026-07-06 | CAD 6.63 | -1.78% | CAD 6.94 | CAD 6.94 | CAD 6.60 | 970.80K |
| 2026-07-03 | CAD 6.75 | +5.97% | CAD 6.72 | CAD 6.84 | CAD 6.38 | 1.03M |
| 2026-07-02 | CAD 6.37 | +0.47% | CAD 6.34 | CAD 6.58 | CAD 6.00 | 2.58M |
| 2026-06-30 | CAD 6.34 | +1.60% | CAD 6.20 | CAD 6.48 | CAD 6.10 | 2.57M |
| 2026-06-29 | CAD 6.24 | -4.59% | CAD 6.51 | CAD 6.63 | CAD 6.23 | 1.51M |
| 2026-06-26 | CAD 6.54 | -3.68% | CAD 6.80 | CAD 6.82 | CAD 6.46 | 1.64M |
| 2026-06-25 | CAD 6.79 | -3.00% | CAD 7.10 | CAD 7.13 | CAD 6.76 | 1.06M |
| 2026-06-24 | CAD 7.00 | -1.55% | CAD 7.08 | CAD 7.18 | CAD 6.93 | 1.59M |
| 2026-06-23 | CAD 7.11 | -2.60% | CAD 7.20 | CAD 7.50 | CAD 7.07 | 874.60K |
| 2026-06-22 | CAD 7.30 | -3.95% | CAD 7.78 | CAD 8.00 | CAD 7.16 | 1.35M |
| 2026-06-19 | CAD 7.60 | -2.44% | CAD 7.90 | CAD 7.90 | CAD 7.57 | 493.00K |
| 2026-06-18 | CAD 7.79 | +9.26% | CAD 7.70 | CAD 7.86 | CAD 7.43 | 1.83M |
| 2026-06-17 | CAD 7.13 | +2.44% | CAD 6.92 | CAD 7.37 | CAD 6.92 | 797.20K |
| 2026-06-16 | CAD 6.96 | -2.25% | CAD 7.11 | CAD 7.20 | CAD 6.96 | 780.30K |
| 2026-06-15 | CAD 7.12 | +1.14% | CAD 7.35 | CAD 7.39 | CAD 7.12 | 708.30K |
| 2026-06-12 | CAD 7.04 | -1.12% | CAD 7.20 | CAD 7.20 | CAD 6.95 | 859.00K |
| 2026-06-11 | CAD 7.12 | +5.01% | CAD 6.89 | CAD 7.13 | CAD 6.82 | 1.20M |
| 2026-06-10 | CAD 6.78 | -4.91% | CAD 7.10 | CAD 7.25 | CAD 6.73 | 1.50M |
| 2026-06-09 | CAD 7.13 | -2.99% | CAD 7.55 | CAD 7.58 | CAD 6.97 | 1.45M |
| 2026-06-08 | CAD 7.35 | -2.78% | CAD 7.66 | CAD 7.68 | CAD 7.31 | 927.60K |
| 2026-06-05 | CAD 7.56 | -8.25% | CAD 8.20 | CAD 8.32 | CAD 7.48 | 1.55M |
| 2026-06-04 | CAD 8.24 | +6.05% | CAD 7.75 | CAD 8.24 | CAD 7.51 | 1.03M |
| 2026-06-03 | CAD 7.77 | -6.95% | CAD 8.50 | CAD 8.50 | CAD 7.72 | 1.39M |
| 2026-06-02 | CAD 8.35 | +1.21% | CAD 8.35 | CAD 8.50 | CAD 8.10 | 1.50M |
| 2026-06-01 | CAD 8.25 | +10.89% | CAD 7.74 | CAD 8.33 | CAD 7.64 | 2.58M |
| 2026-05-29 | CAD 7.44 | -4.62% | CAD 7.85 | CAD 7.88 | CAD 7.30 | 3.00M |
| 2026-05-28 | CAD 7.80 | -4.88% | CAD 8.15 | CAD 8.34 | CAD 7.56 | 2.10M |
| 2026-05-27 | CAD 8.20 | +1.49% | CAD 8.34 | CAD 8.35 | CAD 7.96 | 999.40K |
| 2026-05-26 | CAD 8.08 | +2.28% | CAD 7.97 | CAD 8.32 | CAD 7.56 | 1.39M |