Kraken Robotics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 129,679 |
| 2024-05-27 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 164,299 |
| 2024-05-24 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 532,224 |
| 2024-05-23 | 1.020 | 1.020 | 0.960 | 0.980 | 0.980 | 1,043,970 |
| 2024-05-22 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 511,034 |
| 2024-05-21 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 1,167,814 |
| 2024-05-17 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 365,625 |
| 2024-05-16 | 1.060 | 1.060 | 1.025 | 1.030 | 1.030 | 203,037 |
| 2024-05-15 | 1.030 | 1.060 | 1.000 | 1.060 | 1.060 | 1,083,070 |
| 2024-05-14 | 0.990 | 1.050 | 0.980 | 1.030 | 1.030 | 550,989 |
| 2024-05-13 | 1.000 | 1.015 | 1.000 | 1.000 | 1.000 | 264,734 |
| 2024-05-10 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 198,929 |
| 2024-05-09 | 1.010 | 1.025 | 1.000 | 1.020 | 1.020 | 112,322 |
| 2024-05-08 | 0.990 | 1.040 | 0.980 | 1.040 | 1.040 | 467,473 |
| 2024-05-07 | 1.000 | 1.010 | 0.970 | 0.990 | 0.990 | 491,044 |
| 2024-05-06 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 340,780 |
| 2024-05-03 | 1.030 | 1.050 | 1.010 | 1.010 | 1.010 | 241,690 |
| 2024-05-02 | 1.020 | 1.050 | 1.000 | 1.040 | 1.040 | 659,829 |
| 2024-05-01 | 1.030 | 1.040 | 1.015 | 1.015 | 1.015 | 270,851 |
| 2024-04-30 | 0.980 | 1.050 | 0.980 | 1.020 | 1.020 | 948,203 |
| 2024-04-29 | 1.010 | 1.020 | 0.990 | 1.020 | 1.020 | 1,379,962 |
| 2024-04-26 | 0.990 | 1.020 | 0.950 | 1.020 | 1.020 | 2,976,601 |
| 2024-04-25 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 508,317 |
| 2024-04-24 | 1.020 | 1.055 | 1.020 | 1.040 | 1.040 | 387,602 |
| 2024-04-23 | 0.950 | 1.040 | 0.940 | 1.015 | 1.015 | 231,448 |
| 2024-04-22 | 0.960 | 0.990 | 0.940 | 0.960 | 0.960 | 282,038 |
| 2024-04-19 | 1.040 | 1.070 | 0.940 | 0.960 | 0.960 | 1,883,982 |
| 2024-04-18 | 1.020 | 1.070 | 0.990 | 1.000 | 1.000 | 475,161 |
| 2024-04-17 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 261,308 |
| 2024-04-16 | 1.040 | 1.060 | 1.020 | 1.020 | 1.020 | 429,626 |
| 2024-04-15 | 1.060 | 1.090 | 1.040 | 1.060 | 1.060 | 379,081 |
| 2024-04-12 | 1.120 | 1.120 | 1.030 | 1.060 | 1.060 | 239,080 |
| 2024-04-11 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 46,409 |
| 2024-04-10 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 246,838 |
| 2024-04-09 | 1.100 | 1.130 | 1.080 | 1.100 | 1.100 | 345,017 |
| 2024-04-08 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 229,413 |
| 2024-04-05 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 502,819 |
| 2024-04-04 | 1.130 | 1.130 | 1.085 | 1.110 | 1.110 | 335,215 |
| 2024-04-03 | 1.110 | 1.150 | 1.100 | 1.120 | 1.120 | 593,087 |
| 2024-04-02 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 202,859 |
| 2024-04-01 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 409,590 |
| 2024-03-28 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 753,908 |
| 2024-03-27 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 250,161 |
| 2024-03-26 | 1.040 | 1.070 | 1.030 | 1.040 | 1.040 | 250,648 |
| 2024-03-25 | 1.090 | 1.090 | 1.020 | 1.030 | 1.030 | 226,233 |
| 2024-03-22 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 97,832 |
| 2024-03-21 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 222,572 |
| 2024-03-20 | 1.060 | 1.090 | 1.055 | 1.080 | 1.080 | 288,341 |
| 2024-03-19 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 186,200 |
| 2024-03-18 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 222,018 |
| 2024-03-15 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 260,919 |
| 2024-03-14 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 160,450 |
| 2024-03-13 | 1.100 | 1.110 | 1.050 | 1.050 | 1.050 | 510,025 |
| 2024-03-12 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 590,840 |
| 2024-03-11 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 440,341 |
| 2024-03-08 | 1.040 | 1.100 | 1.040 | 1.090 | 1.090 | 439,893 |
| 2024-03-07 | 1.050 | 1.060 | 1.000 | 1.050 | 1.050 | 293,563 |
| 2024-03-06 | 1.070 | 1.080 | 1.000 | 1.030 | 1.030 | 671,571 |
| 2024-03-05 | 1.090 | 1.110 | 1.070 | 1.090 | 1.090 | 708,364 |
| 2024-03-04 | 1.010 | 1.100 | 1.010 | 1.090 | 1.090 | 997,179 |
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.