Kraken Robotics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.030	1.030	0.960	1.010	1.010	615,470
2024-02-29	0.980	1.040	0.970	1.020	1.020	2,601,837
2024-02-28	0.960	1.000	0.940	0.980	0.980	1,289,078
2024-02-27	0.930	0.950	0.910	0.940	0.940	465,500
2024-02-26	0.890	0.940	0.870	0.910	0.910	429,107
2024-02-23	0.920	0.920	0.840	0.870	0.870	279,921
2024-02-22	0.880	0.920	0.880	0.910	0.910	351,377
2024-02-21	0.930	0.940	0.850	0.870	0.870	6,091,306
2024-02-20	0.920	0.970	0.920	0.920	0.920	602,778
2024-02-16	0.940	0.980	0.920	0.960	0.960	1,072,929
2024-02-15	0.830	0.950	0.820	0.940	0.940	2,538,760
2024-02-14	0.800	0.825	0.800	0.810	0.810	531,773
2024-02-13	0.780	0.810	0.750	0.790	0.790	655,331
2024-02-12	0.780	0.830	0.780	0.780	0.780	216,352
2024-02-09	0.800	0.810	0.780	0.800	0.800	338,159
2024-02-08	0.800	0.810	0.770	0.800	0.800	493,918
2024-02-07	0.770	0.790	0.760	0.770	0.770	36,882
2024-02-06	0.750	0.780	0.745	0.780	0.780	100,433
2024-02-05	0.740	0.760	0.720	0.750	0.750	320,753
2024-02-02	0.770	0.780	0.760	0.770	0.770	49,897
2024-02-01	0.780	0.790	0.750	0.780	0.780	247,131
2024-01-31	0.800	0.810	0.770	0.790	0.790	174,369
2024-01-30	0.810	0.810	0.800	0.800	0.800	244,853
2024-01-29	0.800	0.840	0.800	0.810	0.810	377,844
2024-01-26	0.790	0.820	0.780	0.810	0.810	610,501
2024-01-25	0.780	0.800	0.780	0.790	0.790	447,987
2024-01-24	0.760	0.800	0.760	0.790	0.790	273,777
2024-01-23	0.750	0.760	0.730	0.760	0.760	282,623
2024-01-22	0.720	0.750	0.710	0.750	0.750	161,186
2024-01-19	0.740	0.750	0.740	0.740	0.740	109,913
2024-01-18	0.750	0.760	0.730	0.750	0.750	232,232
2024-01-17	0.730	0.760	0.710	0.730	0.730	1,229,658
2024-01-16	0.740	0.760	0.720	0.730	0.730	716,098
2024-01-15	0.700	0.740	0.700	0.730	0.730	208,699
2024-01-12	0.720	0.730	0.690	0.700	0.700	2,563,730
2024-01-11	0.690	0.760	0.670	0.710	0.710	1,104,834
2024-01-10	0.650	0.700	0.650	0.680	0.680	274,409
2024-01-09	0.650	0.670	0.640	0.650	0.650	166,376
2024-01-08	0.630	0.660	0.630	0.660	0.660	104,263
2024-01-05	0.640	0.650	0.630	0.630	0.630	66,092
2024-01-04	0.640	0.650	0.630	0.650	0.650	54,710
2024-01-03	0.620	0.640	0.620	0.640	0.640	65,882
2024-01-02	0.650	0.660	0.620	0.620	0.620	121,717
2023-12-29	0.650	0.660	0.650	0.650	0.650	147,629
2023-12-28	0.650	0.670	0.640	0.670	0.670	162,494
2023-12-27	0.630	0.660	0.630	0.660	0.660	326,103
2023-12-22	0.630	0.650	0.630	0.640	0.640	284,454
2023-12-21	0.610	0.640	0.610	0.640	0.640	504,142
2023-12-20	0.600	0.620	0.590	0.590	0.590	234,486
2023-12-19	0.620	0.620	0.600	0.600	0.600	210,820
2023-12-18	0.620	0.640	0.620	0.620	0.620	60,083
2023-12-15	0.630	0.640	0.610	0.640	0.640	250,544
2023-12-14	0.610	0.630	0.610	0.630	0.630	164,532
2023-12-13	0.610	0.610	0.590	0.610	0.610	99,177
2023-12-12	0.610	0.610	0.600	0.600	0.600	119,206
2023-12-11	0.620	0.620	0.600	0.610	0.610	80,176
2023-12-08	0.600	0.630	0.600	0.630	0.630	108,151
2023-12-07	0.600	0.630	0.600	0.630	0.630	189,475
2023-12-06	0.610	0.620	0.610	0.620	0.620	56,640
2023-12-05	0.600	0.620	0.580	0.620	0.620	266,333

← NewerPage 12 of 21 · 1,258 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.