Kraken Robotics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.480 | 1.580 | 1.470 | 1.540 | 1.540 | 2,259,886 |
| 2024-08-21 | 1.440 | 1.460 | 1.410 | 1.430 | 1.430 | 449,676 |
| 2024-08-20 | 1.490 | 1.490 | 1.410 | 1.430 | 1.430 | 522,020 |
| 2024-08-19 | 1.450 | 1.500 | 1.430 | 1.460 | 1.460 | 1,112,165 |
| 2024-08-16 | 1.430 | 1.450 | 1.390 | 1.430 | 1.430 | 543,183 |
| 2024-08-15 | 1.400 | 1.450 | 1.400 | 1.415 | 1.415 | 1,224,429 |
| 2024-08-14 | 1.390 | 1.390 | 1.360 | 1.390 | 1.390 | 399,467 |
| 2024-08-13 | 1.350 | 1.400 | 1.330 | 1.360 | 1.360 | 840,030 |
| 2024-08-12 | 1.270 | 1.360 | 1.270 | 1.330 | 1.330 | 1,443,723 |
| 2024-08-09 | 1.230 | 1.290 | 1.220 | 1.270 | 1.270 | 982,380 |
| 2024-08-08 | 1.190 | 1.260 | 1.160 | 1.250 | 1.250 | 923,950 |
| 2024-08-07 | 1.130 | 1.210 | 1.130 | 1.170 | 1.170 | 488,773 |
| 2024-08-06 | 1.150 | 1.165 | 1.120 | 1.130 | 1.130 | 795,876 |
| 2024-08-02 | 1.210 | 1.210 | 1.160 | 1.190 | 1.190 | 448,700 |
| 2024-08-01 | 1.260 | 1.270 | 1.210 | 1.235 | 1.235 | 377,124 |
| 2024-07-31 | 1.260 | 1.270 | 1.240 | 1.240 | 1.240 | 366,579 |
| 2024-07-30 | 1.240 | 1.280 | 1.220 | 1.230 | 1.230 | 1,465,420 |
| 2024-07-29 | 1.170 | 1.280 | 1.170 | 1.210 | 1.210 | 1,519,022 |
| 2024-07-26 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 302,178 |
| 2024-07-25 | 1.120 | 1.140 | 1.090 | 1.140 | 1.140 | 254,840 |
| 2024-07-24 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 177,536 |
| 2024-07-23 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 330,743 |
| 2024-07-22 | 1.130 | 1.135 | 1.120 | 1.130 | 1.130 | 158,120 |
| 2024-07-19 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 137,440 |
| 2024-07-18 | 1.160 | 1.170 | 1.120 | 1.140 | 1.140 | 577,973 |
| 2024-07-17 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 255,494 |
| 2024-07-16 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 450,824 |
| 2024-07-15 | 1.160 | 1.190 | 1.150 | 1.180 | 1.180 | 488,486 |
| 2024-07-12 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 185,713 |
| 2024-07-11 | 1.170 | 1.210 | 1.145 | 1.160 | 1.160 | 987,285 |
| 2024-07-10 | 1.150 | 1.160 | 1.130 | 1.160 | 1.160 | 901,771 |
| 2024-07-09 | 1.150 | 1.165 | 1.130 | 1.140 | 1.140 | 491,269 |
| 2024-07-08 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 483,439 |
| 2024-07-05 | 1.150 | 1.220 | 1.070 | 1.170 | 1.170 | 584,519 |
| 2024-07-04 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 242,800 |
| 2024-07-03 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 1,294,568 |
| 2024-07-02 | 1.030 | 1.150 | 1.025 | 1.120 | 1.120 | 1,629,626 |
| 2024-06-28 | 1.010 | 1.020 | 0.990 | 1.020 | 1.020 | 916,846 |
| 2024-06-27 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 321,266 |
| 2024-06-26 | 0.940 | 0.990 | 0.940 | 0.980 | 0.980 | 316,738 |
| 2024-06-25 | 0.950 | 0.965 | 0.950 | 0.960 | 0.960 | 336,060 |
| 2024-06-24 | 0.960 | 0.970 | 0.940 | 0.950 | 0.950 | 773,111 |
| 2024-06-21 | 0.960 | 0.980 | 0.920 | 0.955 | 0.955 | 561,676 |
| 2024-06-20 | 0.980 | 0.990 | 0.960 | 0.970 | 0.970 | 239,473 |
| 2024-06-19 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 65,020 |
| 2024-06-18 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 82,610 |
| 2024-06-17 | 1.010 | 1.030 | 0.970 | 0.970 | 0.970 | 360,737 |
| 2024-06-14 | 0.970 | 1.040 | 0.950 | 1.020 | 1.020 | 768,636 |
| 2024-06-13 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 745,150 |
| 2024-06-12 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 114,808 |
| 2024-06-11 | 0.950 | 0.980 | 0.950 | 0.960 | 0.960 | 182,894 |
| 2024-06-10 | 0.980 | 0.980 | 0.940 | 0.950 | 0.950 | 586,696 |
| 2024-06-07 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 428,579 |
| 2024-06-06 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 99,993 |
| 2024-06-05 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 115,893 |
| 2024-06-04 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 666,926 |
| 2024-06-03 | 1.000 | 1.005 | 0.960 | 0.985 | 0.985 | 711,229 |
| 2024-05-31 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 325,243 |
| 2024-05-30 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 353,098 |
| 2024-05-29 | 1.020 | 1.050 | 1.010 | 1.010 | 1.010 | 2,139,039 |
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.