Kraken Robotics Inc. (TSXV:PNG)
Canada
· Delayed Price · Currency is CAD 9.17
+0.81 (9.69%)
At close: Mar 9, 2026
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.25 | 9.25 | 8.25 | 9.17 | 9.17 | 9.69% | 2,680,781 |
| Mar 6, 2026 | 8.65 | 8.72 | 8.31 | 8.36 | 8.36 | -5.22% | 2,447,408 |
| Mar 5, 2026 | 9.15 | 9.19 | 8.63 | 8.82 | 8.82 | -3.61% | 2,029,899 |
| Mar 4, 2026 | 9.00 | 9.39 | 8.80 | 9.15 | 9.15 | -2.24% | 4,716,561 |
| Mar 3, 2026 | 9.13 | 9.52 | 8.47 | 9.36 | 9.36 | 1.19% | 2,999,910 |
| Mar 2, 2026 | 8.39 | 9.32 | 8.07 | 9.25 | 9.25 | 8.82% | 2,310,648 |
| Feb 27, 2026 | 8.80 | 8.82 | 8.33 | 8.50 | 8.50 | -4.06% | 845,732 |
| Feb 26, 2026 | 8.70 | 8.92 | 8.45 | 8.86 | 8.86 | 2.67% | 993,813 |
| Feb 25, 2026 | 8.65 | 8.85 | 8.45 | 8.63 | 8.63 | -0.46% | 903,509 |
| Feb 24, 2026 | 8.05 | 8.67 | 7.95 | 8.67 | 8.67 | 7.97% | 1,560,645 |
| Feb 23, 2026 | 8.25 | 8.31 | 7.66 | 8.03 | 8.03 | -2.90% | 1,564,604 |
| Feb 20, 2026 | 8.18 | 8.35 | 8.13 | 8.27 | 8.27 | 1.10% | 1,254,031 |
| Feb 19, 2026 | 8.13 | 8.29 | 7.96 | 8.18 | 8.18 | -0.73% | 891,678 |
| Feb 18, 2026 | 7.80 | 8.24 | 7.68 | 8.24 | 8.24 | 9.72% | 1,815,820 |
| Feb 17, 2026 | 7.60 | 7.85 | 7.30 | 7.51 | 7.51 | 1.62% | 1,623,241 |
| Feb 13, 2026 | 7.25 | 7.54 | 7.07 | 7.39 | 7.39 | 2.35% | 1,496,177 |
| Feb 12, 2026 | 7.93 | 7.93 | 7.19 | 7.22 | 7.22 | -9.30% | 2,347,376 |
| Feb 11, 2026 | 8.00 | 8.26 | 7.77 | 7.96 | 7.96 | -2.21% | 826,630 |
| Feb 10, 2026 | 8.11 | 8.38 | 8.05 | 8.14 | 8.14 | 0.74% | 1,211,057 |
| Feb 9, 2026 | 8.20 | 8.22 | 7.82 | 8.08 | 8.08 | -0.25% | 1,272,683 |
| Feb 6, 2026 | 7.50 | 8.16 | 7.50 | 8.10 | 8.10 | 8.00% | 1,273,419 |
| Feb 5, 2026 | 7.39 | 7.69 | 7.07 | 7.50 | 7.50 | -1.32% | 1,930,631 |
| Feb 4, 2026 | 8.19 | 8.20 | 7.27 | 7.60 | 7.60 | -6.29% | 2,584,404 |
| Feb 3, 2026 | 8.55 | 8.55 | 7.86 | 8.11 | 8.11 | -1.70% | 1,534,860 |
| Feb 2, 2026 | 7.92 | 8.35 | 7.83 | 8.25 | 8.25 | 3.38% | 1,031,644 |
| Jan 30, 2026 | 8.55 | 8.70 | 7.98 | 7.98 | 7.98 | -5.56% | 1,809,337 |
| Jan 29, 2026 | 9.17 | 9.20 | 8.13 | 8.45 | 8.45 | -5.80% | 2,937,590 |
| Jan 28, 2026 | 8.91 | 9.23 | 8.80 | 8.97 | 8.97 | 3.22% | 3,134,770 |
| Jan 27, 2026 | 8.50 | 8.93 | 8.23 | 8.69 | 8.69 | 1.76% | 1,851,300 |
| Jan 26, 2026 | 8.30 | 8.76 | 8.25 | 8.54 | 8.54 | 3.02% | 2,419,062 |
| Jan 23, 2026 | 8.10 | 8.47 | 7.87 | 8.29 | 8.29 | 3.75% | 2,263,655 |
| Jan 22, 2026 | 7.75 | 8.05 | 7.55 | 7.99 | 7.99 | 6.25% | 1,782,469 |
| Jan 21, 2026 | 7.60 | 7.70 | 7.19 | 7.52 | 7.52 | -0.53% | 1,822,242 |
| Jan 20, 2026 | 7.38 | 7.88 | 7.24 | 7.56 | 7.56 | 0.80% | 2,100,653 |
| Jan 19, 2026 | 8.00 | 8.00 | 7.39 | 7.50 | 7.50 | -6.48% | 1,816,354 |
| Jan 16, 2026 | 8.10 | 8.21 | 7.80 | 8.02 | 8.02 | -0.25% | 1,601,462 |
| Jan 15, 2026 | 8.00 | 8.17 | 7.96 | 8.04 | 8.04 | 1.26% | 1,309,666 |
| Jan 14, 2026 | 8.65 | 8.77 | 7.90 | 7.94 | 7.94 | -8.74% | 3,286,047 |
| Jan 13, 2026 | 8.52 | 8.93 | 8.27 | 8.70 | 8.70 | 3.20% | 3,144,009 |
| Jan 12, 2026 | 8.15 | 8.48 | 8.03 | 8.43 | 8.43 | 6.71% | 3,445,184 |
| Jan 9, 2026 | 7.92 | 8.43 | 7.85 | 7.90 | 7.90 | -0.75% | 3,081,587 |
| Jan 8, 2026 | 7.48 | 7.98 | 7.36 | 7.96 | 7.96 | 8.15% | 2,271,531 |
| Jan 7, 2026 | 7.14 | 7.42 | 7.02 | 7.36 | 7.36 | 3.66% | 1,935,194 |
| Jan 6, 2026 | 7.13 | 7.28 | 6.95 | 7.10 | 7.10 | -0.42% | 1,414,338 |
| Jan 5, 2026 | 6.81 | 7.15 | 6.81 | 7.13 | 7.13 | 5.01% | 2,442,452 |
| Jan 2, 2026 | 6.60 | 6.80 | 6.52 | 6.79 | 6.79 | 6.09% | 1,326,848 |
| Dec 31, 2025 | 6.45 | 6.45 | 6.28 | 6.40 | 6.40 | - | 468,086 |
| Dec 30, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 1.11% | 951,039 |
| Dec 29, 2025 | 6.25 | 6.49 | 6.18 | 6.33 | 6.33 | 1.12% | 1,035,854 |
| Dec 24, 2025 | 6.16 | 6.29 | 6.16 | 6.26 | 6.26 | 0.48% | 395,274 |
| Dec 23, 2025 | 6.00 | 6.25 | 6.00 | 6.23 | 6.23 | 3.83% | 841,186 |
| Dec 22, 2025 | 6.09 | 6.29 | 6.00 | 6.00 | 6.00 | -0.99% | 1,238,801 |
| Dec 19, 2025 | 5.82 | 6.08 | 5.82 | 6.06 | 6.06 | 4.84% | 1,051,066 |
| Dec 18, 2025 | 5.75 | 5.89 | 5.72 | 5.78 | 5.78 | 1.94% | 550,101 |
| Dec 17, 2025 | 5.90 | 6.00 | 5.60 | 5.67 | 5.67 | -4.06% | 1,391,390 |
| Dec 16, 2025 | 6.00 | 6.12 | 5.90 | 5.91 | 5.91 | -2.96% | 804,738 |
| Dec 15, 2025 | 6.15 | 6.20 | 5.97 | 6.09 | 6.09 | -0.65% | 594,035 |
| Dec 12, 2025 | 6.28 | 6.28 | 6.04 | 6.13 | 6.13 | -0.97% | 727,882 |
| Dec 11, 2025 | 6.27 | 6.30 | 6.13 | 6.19 | 6.19 | -1.75% | 755,061 |
| Dec 10, 2025 | 6.30 | 6.49 | 6.03 | 6.30 | 6.30 | 1.45% | 1,832,100 |
| Dec 9, 2025 | 6.22 | 6.34 | 6.14 | 6.21 | 6.21 | -0.16% | 1,036,567 |
| Dec 8, 2025 | 6.15 | 6.32 | 6.03 | 6.22 | 6.22 | 3.67% | 1,367,171 |
| 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 |