Kraken Robotics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.020 | 4.100 | 3.765 | 4.050 | 4.050 | 2,676,973 |
| 2026-10-15 | 4.100 | 4.150 | 3.960 | 3.980 | 3.980 | 1,561,600 |
| 2026-10-14 | 4.380 | 4.395 | 4.100 | 4.100 | 4.100 | 1,162,400 |
| 2026-10-13 | 4.500 | 4.500 | 4.300 | 4.440 | 4.440 | 831,000 |
| 2026-10-09 | 4.840 | 4.840 | 4.450 | 4.500 | 4.500 | 999,200 |
| 2026-10-08 | 4.980 | 5.000 | 4.450 | 4.720 | 4.720 | 2,295,800 |
| 2026-10-07 | 4.800 | 4.990 | 4.600 | 4.990 | 4.990 | 2,283,200 |
| 2026-10-06 | 4.570 | 4.810 | 4.490 | 4.790 | 4.790 | 1,619,100 |
| 2026-10-05 | 4.250 | 4.550 | 4.210 | 4.540 | 4.540 | 1,384,900 |
| 2026-10-02 | 4.280 | 4.350 | 4.050 | 4.130 | 4.130 | 1,626,600 |
| 2026-10-01 | 4.380 | 4.405 | 4.130 | 4.280 | 4.280 | 729,200 |
| 2026-09-30 | 4.170 | 4.410 | 4.140 | 4.350 | 4.350 | 914,600 |
| 2026-09-29 | 4.330 | 4.330 | 4.160 | 4.170 | 4.170 | 1,063,600 |
| 2026-09-28 | 4.600 | 4.600 | 4.270 | 4.290 | 4.290 | 1,504,300 |
| 2026-09-25 | 4.550 | 4.600 | 4.450 | 4.570 | 4.570 | 912,500 |
| 2026-09-24 | 4.610 | 4.710 | 4.440 | 4.560 | 4.560 | 2,615,500 |
| 2026-09-23 | 4.600 | 4.750 | 4.545 | 4.640 | 4.640 | 946,700 |
| 2026-09-22 | 4.610 | 4.680 | 4.470 | 4.600 | 4.600 | 1,249,600 |
| 2026-09-21 | 4.650 | 4.690 | 4.580 | 4.590 | 4.590 | 663,900 |
| 2026-09-18 | 4.600 | 4.640 | 4.450 | 4.620 | 4.620 | 934,100 |
| 2026-09-17 | 4.630 | 4.710 | 4.570 | 4.570 | 4.570 | 706,500 |
| 2026-09-16 | 4.480 | 4.650 | 4.440 | 4.550 | 4.550 | 1,614,800 |
| 2026-09-15 | 4.830 | 4.830 | 4.410 | 4.420 | 4.420 | 1,054,900 |
| 2026-09-14 | 4.550 | 4.700 | 4.440 | 4.650 | 4.650 | 1,301,200 |
| 2026-09-11 | 4.920 | 4.970 | 4.570 | 4.590 | 4.590 | 2,114,000 |
| 2026-09-10 | 4.950 | 5.040 | 4.850 | 4.850 | 4.850 | 849,300 |
| 2026-09-09 | 5.280 | 5.480 | 4.960 | 4.980 | 4.980 | 1,298,300 |
| 2026-09-08 | 5.140 | 5.420 | 5.110 | 5.350 | 5.350 | 1,069,700 |
| 2026-09-04 | 5.100 | 5.180 | 5.080 | 5.130 | 5.130 | 1,112,400 |
| 2026-09-03 | 5.110 | 5.220 | 5.100 | 5.100 | 5.100 | 582,300 |
| 2026-09-02 | 5.020 | 5.190 | 4.905 | 5.100 | 5.100 | 1,492,700 |
| 2026-09-01 | 5.260 | 5.340 | 5.050 | 5.070 | 5.070 | 1,245,200 |
| 2026-08-31 | 5.340 | 5.400 | 5.160 | 5.180 | 5.180 | 1,924,500 |
| 2026-08-28 | 5.500 | 5.650 | 5.250 | 5.340 | 5.340 | 2,202,700 |
| 2026-08-27 | 5.720 | 6.000 | 5.300 | 5.400 | 5.400 | 3,541,500 |
| 2026-08-26 | 5.890 | 5.920 | 5.760 | 5.760 | 5.760 | 769,700 |
| 2026-08-25 | 5.750 | 5.970 | 5.750 | 5.840 | 5.840 | 1,725,400 |
| 2026-08-24 | 5.800 | 5.900 | 5.565 | 5.750 | 5.750 | 1,530,000 |
| 2026-08-21 | 5.820 | 5.960 | 5.790 | 5.960 | 5.960 | 811,000 |
| 2026-08-20 | 5.980 | 6.000 | 5.800 | 5.800 | 5.800 | 869,500 |
| 2026-08-19 | 5.960 | 6.020 | 5.910 | 5.980 | 5.980 | 550,800 |
| 2026-08-18 | 6.010 | 6.115 | 5.900 | 5.950 | 5.950 | 685,800 |
| 2026-08-17 | 6.200 | 6.390 | 6.070 | 6.090 | 6.090 | 589,100 |
| 2026-08-14 | 6.380 | 6.380 | 6.070 | 6.250 | 6.250 | 735,700 |
| 2026-08-13 | 6.650 | 6.800 | 6.330 | 6.350 | 6.350 | 767,600 |
| 2026-08-12 | 6.300 | 6.650 | 6.250 | 6.640 | 6.640 | 712,200 |
| 2026-08-11 | 6.330 | 6.420 | 6.210 | 6.230 | 6.230 | 510,718 |
| 2026-08-10 | 6.120 | 6.400 | 6.100 | 6.330 | 6.330 | 1,389,800 |
| 2026-08-07 | 6.060 | 6.210 | 6.020 | 6.120 | 6.120 | 516,600 |
| 2026-08-06 | 6.220 | 6.270 | 5.990 | 6.060 | 6.060 | 947,100 |
| 2026-08-05 | 6.120 | 6.340 | 6.010 | 6.280 | 6.280 | 859,900 |
| 2026-08-04 | 5.950 | 6.180 | 5.920 | 5.980 | 5.980 | 1,839,100 |
| 2026-07-31 | 5.870 | 5.970 | 5.700 | 5.810 | 5.810 | 740,900 |
| 2026-07-30 | 5.650 | 5.960 | 5.650 | 5.800 | 5.800 | 754,400 |
| 2026-07-29 | 5.850 | 5.980 | 5.610 | 5.640 | 5.640 | 993,700 |
| 2026-07-28 | 6.180 | 6.190 | 5.720 | 6.030 | 6.030 | 1,008,700 |
| 2026-07-27 | 6.070 | 6.270 | 5.990 | 6.160 | 6.160 | 644,800 |
| 2026-07-24 | 6.310 | 6.310 | 6.010 | 6.070 | 6.070 | 732,000 |
| 2026-07-23 | 5.910 | 6.290 | 5.880 | 6.250 | 6.250 | 1,048,300 |
| 2026-07-22 | 5.980 | 6.020 | 5.810 | 5.940 | 5.940 | 476,100 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.