Kraken Robotics Inc. (TSXV:PNG)
Canada
· Delayed Price · Currency is CAD 6.00
-0.11 (-1.80%)
At close: Dec 5, 2025
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.11 | 6.14 | 5.95 | 6.00 | 6.00 | -1.80% | 642,404 |
| Dec 4, 2025 | 5.99 | 6.12 | 5.90 | 6.11 | 6.11 | 2.52% | 1,228,024 |
| Dec 3, 2025 | 5.61 | 5.96 | 5.58 | 5.96 | 5.96 | 5.86% | 1,357,112 |
| Dec 2, 2025 | 5.66 | 5.73 | 5.58 | 5.63 | 5.63 | 0.36% | 1,063,455 |
| Dec 1, 2025 | 5.97 | 6.10 | 5.51 | 5.61 | 5.61 | -5.40% | 1,436,312 |
| Nov 28, 2025 | 5.83 | 6.09 | 5.83 | 5.93 | 5.93 | 2.24% | 1,069,836 |
| Nov 27, 2025 | 5.89 | 6.50 | 5.77 | 5.80 | 5.80 | -2.19% | 1,009,870 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.68 | 5.93 | 5.93 | -1.17% | 1,923,588 |
| Nov 25, 2025 | 5.69 | 6.00 | 5.17 | 6.00 | 6.00 | 11.32% | 4,655,020 |
| Nov 24, 2025 | 5.46 | 5.60 | 4.92 | 5.39 | 5.39 | 0.56% | 2,868,283 |
| Nov 21, 2025 | 5.14 | 5.38 | 4.94 | 5.36 | 5.36 | 2.88% | 1,733,206 |
| Nov 20, 2025 | 5.49 | 5.79 | 5.17 | 5.21 | 5.21 | -1.51% | 2,187,122 |
| Nov 19, 2025 | 5.27 | 5.44 | 5.20 | 5.29 | 5.29 | -0.56% | 885,199 |
| Nov 18, 2025 | 5.09 | 5.39 | 5.04 | 5.32 | 5.32 | 2.50% | 1,405,076 |
| Nov 17, 2025 | 5.30 | 5.38 | 5.13 | 5.19 | 5.19 | 0.58% | 1,138,884 |
| Nov 14, 2025 | 4.95 | 5.39 | 4.83 | 5.16 | 5.16 | 1.18% | 1,463,846 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.03 | 5.10 | 5.10 | -8.11% | 1,881,778 |
| Nov 12, 2025 | 5.50 | 5.70 | 5.40 | 5.55 | 5.55 | 1.83% | 798,985 |
| Nov 11, 2025 | 5.77 | 5.77 | 5.43 | 5.45 | 5.45 | -4.72% | 1,590,781 |
| Nov 10, 2025 | 5.55 | 5.87 | 5.55 | 5.72 | 5.72 | 8.13% | 2,976,673 |
| Nov 7, 2025 | 5.18 | 5.42 | 4.89 | 5.29 | 5.29 | -0.94% | 2,946,307 |
| Nov 6, 2025 | 5.69 | 5.71 | 5.17 | 5.34 | 5.34 | -4.98% | 2,346,278 |
| Nov 5, 2025 | 5.75 | 5.86 | 5.62 | 5.62 | 5.62 | -1.23% | 2,027,828 |
| Nov 4, 2025 | 5.66 | 5.95 | 5.58 | 5.69 | 5.69 | -3.72% | 2,105,341 |
| Nov 3, 2025 | 6.55 | 6.62 | 5.83 | 5.91 | 5.91 | -8.37% | 2,550,139 |
| Oct 31, 2025 | 6.50 | 6.55 | 6.24 | 6.45 | 6.45 | 0.16% | 1,135,816 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.29 | 6.44 | 6.44 | -3.88% | 2,865,662 |
| Oct 29, 2025 | 7.24 | 7.24 | 6.64 | 6.70 | 6.70 | -4.15% | 1,845,066 |
| Oct 28, 2025 | 6.90 | 7.21 | 6.88 | 6.99 | 6.99 | 2.95% | 2,771,530 |
| Oct 27, 2025 | 7.00 | 7.10 | 6.59 | 6.79 | 6.79 | 0.30% | 2,127,942 |
| Oct 24, 2025 | 6.82 | 7.01 | 6.61 | 6.77 | 6.77 | -2.03% | 2,399,994 |
| Oct 23, 2025 | 7.30 | 7.40 | 6.90 | 6.91 | 6.91 | -5.34% | 2,585,880 |
| Oct 22, 2025 | 7.20 | 7.44 | 6.54 | 7.30 | 7.30 | 5.04% | 3,729,004 |
| Oct 21, 2025 | 6.32 | 7.29 | 6.27 | 6.95 | 6.95 | 15.26% | 5,771,133 |
| Oct 20, 2025 | 5.90 | 6.05 | 5.90 | 6.03 | 6.03 | 3.79% | 1,479,263 |
| Oct 17, 2025 | 5.70 | 5.93 | 5.64 | 5.81 | 5.81 | -2.19% | 1,448,971 |
| Oct 16, 2025 | 6.02 | 6.22 | 5.89 | 5.94 | 5.94 | -1.98% | 1,578,267 |
| Oct 15, 2025 | 6.41 | 6.43 | 5.96 | 6.06 | 6.06 | -3.19% | 1,476,672 |
| Oct 14, 2025 | 6.25 | 6.34 | 5.81 | 6.26 | 6.26 | 10.02% | 3,242,504 |
| Oct 10, 2025 | 6.14 | 6.24 | 5.52 | 5.69 | 5.69 | -6.26% | 3,657,245 |
| Oct 9, 2025 | 6.55 | 6.58 | 5.87 | 6.07 | 6.07 | -2.88% | 3,198,986 |
| Oct 8, 2025 | 6.05 | 6.47 | 5.93 | 6.25 | 6.25 | 5.04% | 3,487,357 |
| Oct 7, 2025 | 6.10 | 6.49 | 5.64 | 5.95 | 5.95 | 6.63% | 4,873,392 |
| Oct 6, 2025 | 5.27 | 5.69 | 5.15 | 5.58 | 5.58 | 13.41% | 3,528,284 |
| Oct 3, 2025 | 4.88 | 5.02 | 4.80 | 4.92 | 4.92 | 2.93% | 1,369,179 |
| Oct 2, 2025 | 4.65 | 4.81 | 4.57 | 4.78 | 4.78 | 4.14% | 714,135 |
| Oct 1, 2025 | 4.64 | 4.65 | 4.46 | 4.59 | 4.59 | 1.10% | 630,211 |
| Sep 30, 2025 | 4.73 | 4.74 | 4.51 | 4.54 | 4.54 | -2.58% | 910,451 |
| Sep 29, 2025 | 4.65 | 4.73 | 4.59 | 4.66 | 4.66 | 1.08% | 1,170,129 |
| Sep 26, 2025 | 4.46 | 4.63 | 4.46 | 4.61 | 4.61 | 1.99% | 936,916 |
| Sep 25, 2025 | 4.47 | 4.61 | 4.25 | 4.52 | 4.52 | 2.73% | 1,554,875 |
| Sep 24, 2025 | 4.50 | 4.55 | 4.38 | 4.40 | 4.40 | -0.90% | 536,762 |
| Sep 23, 2025 | 4.60 | 4.60 | 4.39 | 4.44 | 4.44 | -2.84% | 1,003,023 |
| Sep 22, 2025 | 4.54 | 4.63 | 4.51 | 4.57 | 4.57 | - | 972,979 |
| Sep 19, 2025 | 4.29 | 4.64 | 4.25 | 4.57 | 4.57 | 7.78% | 1,310,074 |
| Sep 18, 2025 | 4.27 | 4.29 | 4.21 | 4.24 | 4.24 | 0.47% | 541,216 |
| Sep 17, 2025 | 4.17 | 4.23 | 4.09 | 4.22 | 4.22 | 2.68% | 529,701 |
| Sep 16, 2025 | 4.21 | 4.23 | 4.08 | 4.11 | 4.11 | -1.91% | 590,566 |
| Sep 15, 2025 | 4.24 | 4.25 | 4.11 | 4.19 | 4.19 | 0.24% | 829,475 |
| Sep 12, 2025 | 4.23 | 4.24 | 3.97 | 4.18 | 4.18 | -1.42% | 1,287,349 |
| Sep 11, 2025 | 4.11 | 4.37 | 4.05 | 4.24 | 4.24 | 3.41% | 1,381,938 |
| Sep 10, 2025 | 3.65 | 4.23 | 3.65 | 4.10 | 4.10 | 18.50% | 4,669,494 |
| Sep 9, 2025 | 3.45 | 3.57 | 3.45 | 3.46 | 3.46 | -0.29% | 647,709 |
| Sep 8, 2025 | 3.51 | 3.51 | 3.40 | 3.47 | 3.47 | -0.29% | 687,882 |
| Sep 5, 2025 | 3.48 | 3.55 | 3.40 | 3.48 | 3.48 | 0.58% | 828,387 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.42 | 3.46 | 3.46 | -0.86% | 575,535 |
| Sep 3, 2025 | 3.40 | 3.57 | 3.37 | 3.49 | 3.49 | 4.80% | 1,220,623 |
| Sep 2, 2025 | 3.40 | 3.41 | 3.31 | 3.33 | 3.33 | -2.06% | 621,918 |
| Aug 29, 2025 | 3.42 | 3.48 | 3.38 | 3.40 | 3.40 | -0.87% | 546,888 |
| Aug 28, 2025 | 3.45 | 3.48 | 3.43 | 3.43 | 3.43 | -0.58% | 436,476 |
| Aug 27, 2025 | 3.55 | 3.56 | 3.44 | 3.45 | 3.45 | -3.09% | 962,819 |
| Aug 26, 2025 | 3.42 | 3.58 | 3.41 | 3.56 | 3.56 | 4.09% | 777,828 |
| Aug 25, 2025 | 3.46 | 3.48 | 3.36 | 3.42 | 3.42 | -1.16% | 785,047 |
| Aug 22, 2025 | 3.56 | 3.58 | 3.42 | 3.46 | 3.46 | -1.42% | 1,164,907 |
| Aug 21, 2025 | 3.49 | 3.61 | 3.43 | 3.51 | 3.51 | 3.54% | 2,579,629 |
| Aug 20, 2025 | 3.48 | 3.51 | 3.33 | 3.39 | 3.39 | -2.87% | 1,346,133 |
| Aug 19, 2025 | 3.75 | 3.79 | 3.49 | 3.49 | 3.49 | -7.43% | 2,116,564 |
| Aug 18, 2025 | 3.80 | 3.82 | 3.72 | 3.77 | 3.77 | -1.18% | 1,429,559 |
| Aug 15, 2025 | 3.84 | 3.88 | 3.75 | 3.82 | 3.82 | 0.66% | 949,683 |
| Aug 14, 2025 | 3.88 | 3.92 | 3.72 | 3.79 | 3.79 | -2.32% | 575,419 |
| Aug 13, 2025 | 3.75 | 3.93 | 3.73 | 3.88 | 3.88 | 3.47% | 830,073 |
| Aug 12, 2025 | 3.82 | 3.82 | 3.72 | 3.75 | 3.75 | 0.27% | 645,509 |
| Aug 11, 2025 | 3.79 | 3.88 | 3.73 | 3.74 | 3.74 | 0.54% | 1,356,534 |
| Aug 8, 2025 | 3.70 | 3.80 | 3.62 | 3.72 | 3.72 | 3.33% | 1,442,191 |
| Aug 7, 2025 | 3.44 | 3.68 | 3.40 | 3.60 | 3.60 | 4.96% | 1,641,381 |
| Aug 6, 2025 | 3.47 | 3.48 | 3.40 | 3.43 | 3.43 | 0.29% | 458,943 |
| Aug 5, 2025 | 3.45 | 3.45 | 3.28 | 3.42 | 3.42 | 0.88% | 1,080,171 |
| Aug 1, 2025 | 3.34 | 3.41 | 3.34 | 3.39 | 3.39 | -0.88% | 865,808 |
| Jul 31, 2025 | 3.35 | 3.43 | 3.35 | 3.42 | 3.42 | 2.09% | 943,924 |
| Jul 30, 2025 | 3.41 | 3.43 | 3.34 | 3.35 | 3.35 | -1.47% | 630,073 |
| Jul 29, 2025 | 3.39 | 3.45 | 3.33 | 3.40 | 3.40 | - | 778,651 |
| Jul 28, 2025 | 3.47 | 3.52 | 3.36 | 3.40 | 3.40 | -2.58% | 742,964 |
| Jul 25, 2025 | 3.55 | 3.55 | 3.40 | 3.49 | 3.49 | -1.41% | 1,114,744 |
| Jul 24, 2025 | 3.76 | 3.76 | 3.50 | 3.54 | 3.54 | -5.60% | 1,386,285 |
| Jul 23, 2025 | 3.70 | 3.80 | 3.65 | 3.75 | 3.75 | 3.02% | 932,331 |
| Jul 22, 2025 | 3.83 | 3.85 | 3.60 | 3.64 | 3.64 | -4.71% | 1,265,667 |
| Jul 21, 2025 | 3.79 | 3.89 | 3.72 | 3.82 | 3.82 | 3.52% | 1,788,847 |
| Jul 18, 2025 | 3.77 | 3.78 | 3.61 | 3.69 | 3.69 | 0.54% | 827,919 |
| Jul 17, 2025 | 3.54 | 3.68 | 3.48 | 3.67 | 3.67 | 3.67% | 1,024,636 |
| Jul 16, 2025 | 3.44 | 3.60 | 3.42 | 3.54 | 3.54 | 5.04% | 3,951,692 |