Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.620	0.640	0.600	0.610	0.610	89,057
2023-12-01	0.630	0.640	0.630	0.640	0.640	71,012
2023-11-30	0.620	0.650	0.610	0.650	0.650	388,236
2023-11-29	0.650	0.650	0.620	0.630	0.630	202,186
2023-11-28	0.610	0.650	0.610	0.650	0.650	513,232
2023-11-27	0.610	0.670	0.610	0.610	0.610	1,004,405
2023-11-24	0.560	0.600	0.560	0.600	0.600	572,762
2023-11-23	0.560	0.590	0.510	0.560	0.560	617,371
2023-11-22	0.560	0.590	0.560	0.590	0.590	170,195
2023-11-21	0.540	0.580	0.540	0.580	0.580	367,810
2023-11-20	0.495	0.550	0.495	0.540	0.540	454,204
2023-11-17	0.450	0.495	0.450	0.495	0.495	407,207
2023-11-16	0.460	0.460	0.450	0.455	0.455	139,359
2023-11-15	0.460	0.465	0.455	0.465	0.465	62,042
2023-11-14	0.470	0.470	0.465	0.465	0.465	94,951
2023-11-13	0.470	0.475	0.470	0.470	0.470	85,790
2023-11-10	0.470	0.495	0.460	0.475	0.475	124,595
2023-11-09	0.475	0.495	0.475	0.475	0.475	73,503
2023-11-08	0.480	0.490	0.470	0.485	0.485	121,644
2023-11-07	0.510	0.510	0.485	0.490	0.490	6,790
2023-11-06	0.500	0.510	0.480	0.500	0.500	62,861
2023-11-03	0.500	0.500	0.490	0.490	0.490	92,113
2023-11-02	0.470	0.520	0.470	0.500	0.500	169,155
2023-11-01	0.480	0.485	0.480	0.480	0.480	21,521
2023-10-31	0.510	0.510	0.490	0.490	0.490	202,793
2023-10-30	0.510	0.510	0.490	0.500	0.500	74,295
2023-10-27	0.510	0.510	0.510	0.510	0.510	5,789
2023-10-26	0.530	0.540	0.510	0.510	0.510	54,328
2023-10-25	0.510	0.540	0.500	0.540	0.540	26,444
2023-10-24	0.520	0.520	0.510	0.510	0.510	11,400
2023-10-23	0.500	0.540	0.500	0.510	0.510	83,330
2023-10-20	0.550	0.550	0.500	0.500	0.500	263,347
2023-10-19	0.560	0.570	0.550	0.550	0.550	134,672
2023-10-18	0.520	0.560	0.510	0.560	0.560	1,074,311
2023-10-17	0.530	0.540	0.520	0.520	0.520	186,002
2023-10-16	0.510	0.530	0.510	0.510	0.510	108,672
2023-10-13	0.510	0.540	0.500	0.510	0.510	210,834
2023-10-12	0.485	0.510	0.480	0.510	0.510	210,402
2023-10-11	0.465	0.485	0.465	0.480	0.480	299,873
2023-10-10	0.455	0.475	0.450	0.470	0.470	85,531
2023-10-06	0.440	0.460	0.435	0.455	0.455	99,162
2023-10-05	0.440	0.460	0.430	0.460	0.460	68,230
2023-10-04	0.415	0.455	0.415	0.420	0.420	326,725
2023-10-03	0.400	0.415	0.400	0.400	0.400	40,589
2023-10-02	0.415	0.415	0.405	0.405	0.405	43,310
2023-09-29	0.425	0.425	0.390	0.415	0.415	148,020
2023-09-28	0.415	0.425	0.415	0.415	0.415	10,679
2023-09-27	0.440	0.440	0.415	0.415	0.415	58,555
2023-09-26	0.455	0.455	0.430	0.430	0.430	253,271
2023-09-25	0.460	0.460	0.445	0.445	0.445	64,527
2023-09-22	0.440	0.470	0.440	0.460	0.460	122,189
2023-09-21	0.445	0.445	0.435	0.440	0.440	62,159
2023-09-20	0.425	0.445	0.425	0.445	0.445	50,554
2023-09-19	0.440	0.440	0.425	0.430	0.430	164,139
2023-09-18	0.450	0.450	0.430	0.435	0.435	15,873
2023-09-15	0.435	0.445	0.435	0.440	0.440	8,571
2023-09-14	0.445	0.450	0.430	0.440	0.440	87,692
2023-09-13	0.470	0.475	0.430	0.440	0.440	221,435
2023-09-12	0.470	0.485	0.460	0.470	0.470	157,075
2023-09-11	0.450	0.475	0.450	0.475	0.475	152,825

← NewerPage 13 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.