Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.480	0.500	0.480	0.500	0.500	99,679
2023-06-13	0.510	0.510	0.460	0.495	0.495	5,943,430
2023-06-12	0.510	0.520	0.510	0.520	0.520	49,915
2023-06-09	0.510	0.520	0.510	0.520	0.520	20,723
2023-06-08	0.520	0.520	0.500	0.520	0.520	60,475
2023-06-07	0.540	0.540	0.500	0.520	0.520	232,598
2023-06-06	0.530	0.530	0.520	0.520	0.520	221,574
2023-06-05	0.530	0.540	0.530	0.530	0.530	516,842
2023-06-02	0.550	0.550	0.530	0.540	0.540	52,918
2023-06-01	0.570	0.570	0.530	0.530	0.530	196,492
2023-05-31	0.560	0.570	0.530	0.570	0.570	225,868
2023-05-30	0.530	0.560	0.530	0.560	0.560	598,468
2023-05-29	0.530	0.540	0.530	0.540	0.540	14,471
2023-05-26	0.520	0.550	0.510	0.550	0.550	72,608
2023-05-25	0.520	0.540	0.520	0.520	0.520	62,995
2023-05-24	0.510	0.530	0.490	0.530	0.530	314,896
2023-05-23	0.530	0.530	0.520	0.530	0.530	313,270
2023-05-19	0.550	0.550	0.530	0.530	0.530	36,833
2023-05-18	0.530	0.530	0.530	0.530	0.530	35,295
2023-05-17	0.540	0.540	0.520	0.520	0.520	58,757
2023-05-16	0.560	0.560	0.540	0.540	0.540	36,066
2023-05-15	0.550	0.570	0.540	0.570	0.570	77,449
2023-05-12	0.530	0.570	0.530	0.570	0.570	115,087
2023-05-11	0.560	0.560	0.520	0.530	0.530	211,613
2023-05-10	0.540	0.550	0.530	0.550	0.550	406,191
2023-05-09	0.560	0.580	0.520	0.520	0.520	450,050
2023-05-08	0.530	0.540	0.530	0.540	0.540	88,312
2023-05-05	0.510	0.530	0.510	0.520	0.520	56,575
2023-05-04	0.540	0.540	0.520	0.520	0.520	27,052
2023-05-03	0.540	0.540	0.530	0.530	0.530	34,545
2023-05-02	0.530	0.560	0.520	0.540	0.540	138,086
2023-05-01	0.550	0.570	0.550	0.550	0.550	64,639
2023-04-28	0.550	0.550	0.540	0.550	0.550	17,943
2023-04-27	0.560	0.570	0.560	0.560	0.560	31,832
2023-04-26	0.560	0.570	0.550	0.570	0.570	40,862
2023-04-25	0.570	0.570	0.550	0.550	0.550	132,184
2023-04-24	0.570	0.570	0.550	0.570	0.570	61,233
2023-04-21	0.560	0.560	0.550	0.560	0.560	159,258
2023-04-20	0.570	0.570	0.560	0.560	0.560	96,163
2023-04-19	0.570	0.580	0.560	0.570	0.570	77,001
2023-04-18	0.550	0.580	0.550	0.580	0.580	165,180
2023-04-17	0.560	0.560	0.540	0.550	0.550	72,231
2023-04-14	0.540	0.560	0.540	0.550	0.550	50,344
2023-04-13	0.550	0.560	0.540	0.550	0.550	89,437
2023-04-12	0.560	0.560	0.550	0.550	0.550	30,707
2023-04-11	0.560	0.560	0.540	0.550	0.550	76,227
2023-04-10	0.510	0.560	0.510	0.560	0.560	76,940
2023-04-06	0.520	0.530	0.510	0.530	0.530	20,680
2023-04-05	0.520	0.530	0.510	0.530	0.530	35,002
2023-04-04	0.500	0.510	0.500	0.510	0.510	7,138
2023-04-03	0.530	0.530	0.510	0.510	0.510	14,561
2023-03-31	0.500	0.520	0.500	0.520	0.520	158,485
2023-03-30	0.510	0.510	0.500	0.510	0.510	126,159
2023-03-29	0.500	0.520	0.500	0.500	0.500	80,070
2023-03-28	0.500	0.500	0.490	0.500	0.500	76,640
2023-03-27	0.520	0.530	0.510	0.510	0.510	20,003
2023-03-24	0.520	0.530	0.510	0.530	0.530	11,616
2023-03-23	0.510	0.520	0.500	0.520	0.520	62,212
2023-03-22	0.510	0.510	0.480	0.510	0.510	115,512
2023-03-21	0.520	0.540	0.510	0.520	0.520	63,370

← NewerPage 15 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.