Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.450	0.475	0.450	0.475	0.475	152,825
2023-09-08	0.445	0.445	0.435	0.445	0.445	26,205
2023-09-07	0.450	0.450	0.430	0.435	0.435	106,399
2023-09-06	0.460	0.470	0.435	0.435	0.435	261,237
2023-09-05	0.470	0.470	0.450	0.455	0.455	101,208
2023-09-01	0.445	0.480	0.445	0.455	0.455	534,053
2023-08-31	0.440	0.440	0.430	0.430	0.430	238,805
2023-08-30	0.465	0.470	0.435	0.435	0.435	208,462
2023-08-29	0.450	0.470	0.430	0.460	0.460	549,506
2023-08-28	0.435	0.440	0.420	0.440	0.440	89,620
2023-08-25	0.460	0.470	0.440	0.445	0.445	162,296
2023-08-24	0.415	0.445	0.415	0.440	0.440	545,395
2023-08-23	0.380	0.415	0.380	0.415	0.415	250,482
2023-08-22	0.360	0.395	0.360	0.390	0.390	189,326
2023-08-21	0.355	0.360	0.350	0.360	0.360	1,056,147
2023-08-18	0.360	0.365	0.355	0.365	0.365	121,155
2023-08-17	0.365	0.375	0.360	0.360	0.360	183,029
2023-08-16	0.385	0.385	0.365	0.370	0.370	447,931
2023-08-15	0.400	0.400	0.385	0.390	0.390	227,295
2023-08-14	0.395	0.400	0.380	0.390	0.390	337,852
2023-08-11	0.395	0.395	0.380	0.380	0.380	408,301
2023-08-10	0.395	0.395	0.375	0.380	0.380	60,083
2023-08-09	0.390	0.390	0.375	0.380	0.380	96,386
2023-08-08	0.370	0.395	0.370	0.395	0.395	67,581
2023-08-04	0.405	0.405	0.370	0.385	0.385	349,468
2023-08-03	0.410	0.410	0.400	0.400	0.400	238,756
2023-08-02	0.400	0.405	0.395	0.400	0.400	271,220
2023-08-01	0.400	0.410	0.390	0.390	0.390	259,555
2023-07-31	0.395	0.415	0.395	0.400	0.400	327,311
2023-07-28	0.395	0.395	0.395	0.395	0.395	29,888
2023-07-27	0.400	0.400	0.390	0.395	0.395	100,587
2023-07-26	0.405	0.405	0.380	0.390	0.390	156,904
2023-07-25	0.430	0.440	0.390	0.400	0.400	437,632
2023-07-24	0.425	0.440	0.405	0.440	0.440	126,697
2023-07-21	0.405	0.435	0.405	0.435	0.435	186,979
2023-07-20	0.385	0.400	0.385	0.395	0.395	70,711
2023-07-19	0.395	0.395	0.380	0.390	0.390	39,874
2023-07-18	0.395	0.395	0.370	0.385	0.385	238,207
2023-07-17	0.410	0.415	0.380	0.390	0.390	611,060
2023-07-14	0.410	0.440	0.390	0.395	0.395	524,046
2023-07-13	0.440	0.440	0.390	0.405	0.405	618,864
2023-07-12	0.470	0.490	0.420	0.425	0.425	488,052
2023-07-11	0.490	0.490	0.420	0.450	0.450	349,015
2023-07-10	0.485	0.490	0.480	0.480	0.480	76,304
2023-07-07	0.495	0.495	0.490	0.490	0.490	4,515
2023-07-06	0.500	0.500	0.480	0.490	0.490	52,228
2023-07-05	0.510	0.510	0.490	0.495	0.495	103,271
2023-07-04	0.490	0.500	0.490	0.500	0.500	51,320
2023-06-30	0.480	0.510	0.480	0.490	0.490	14,821
2023-06-29	0.500	0.510	0.490	0.510	0.510	31,120
2023-06-28	0.470	0.510	0.450	0.510	0.510	212,583
2023-06-27	0.470	0.475	0.465	0.470	0.470	70,891
2023-06-26	0.470	0.480	0.450	0.480	0.480	17,888
2023-06-23	0.470	0.475	0.450	0.450	0.450	154,123
2023-06-22	0.485	0.490	0.475	0.485	0.485	193,314
2023-06-21	0.480	0.500	0.460	0.500	0.500	1,516,852
2023-06-20	0.475	0.485	0.465	0.480	0.480	725,378
2023-06-19	0.480	0.480	0.470	0.470	0.470	44,519
2023-06-16	0.490	0.490	0.470	0.475	0.475	162,599
2023-06-15	0.510	0.510	0.490	0.490	0.490	204,185

← NewerPage 14 of 21 · 1,259 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.