Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.530	0.540	0.520	0.520	0.520	112,238
2023-03-17	0.540	0.540	0.510	0.520	0.520	84,476
2023-03-16	0.510	0.530	0.510	0.530	0.530	70,583
2023-03-15	0.550	0.550	0.495	0.510	0.510	279,613
2023-03-14	0.540	0.560	0.530	0.560	0.560	149,500
2023-03-13	0.580	0.580	0.540	0.540	0.540	222,314
2023-03-10	0.590	0.590	0.570	0.580	0.580	191,721
2023-03-09	0.600	0.600	0.580	0.590	0.590	166,780
2023-03-08	0.600	0.600	0.590	0.590	0.590	64,575
2023-03-07	0.600	0.600	0.580	0.580	0.580	78,071
2023-03-06	0.620	0.620	0.600	0.600	0.600	52,736
2023-03-03	0.600	0.640	0.600	0.620	0.620	515,322
2023-03-02	0.610	0.610	0.580	0.580	0.580	34,384
2023-03-01	0.610	0.610	0.600	0.600	0.600	43,692
2023-02-28	0.580	0.610	0.580	0.610	0.610	82,170
2023-02-27	0.600	0.600	0.580	0.580	0.580	141,168
2023-02-24	0.590	0.590	0.580	0.580	0.580	117,287
2023-02-23	0.570	0.580	0.570	0.580	0.580	46,840
2023-02-22	0.580	0.580	0.570	0.570	0.570	110,565
2023-02-21	0.580	0.600	0.570	0.580	0.580	344,961
2023-02-17	0.580	0.580	0.580	0.580	0.580	13,502
2023-02-16	0.600	0.600	0.580	0.580	0.580	13,358
2023-02-15	0.590	0.590	0.590	0.590	0.590	29,645
2023-02-14	0.580	0.590	0.570	0.580	0.580	15,262
2023-02-13	0.570	0.590	0.570	0.580	0.580	51,097
2023-02-10	0.570	0.590	0.560	0.580	0.580	180,548
2023-02-09	0.580	0.600	0.580	0.590	0.590	34,429
2023-02-08	0.580	0.600	0.580	0.590	0.590	80,124
2023-02-07	0.600	0.600	0.590	0.590	0.590	30,597
2023-02-06	0.610	0.610	0.590	0.600	0.600	156,348
2023-02-03	0.600	0.620	0.600	0.610	0.610	77,170
2023-02-02	0.620	0.620	0.600	0.610	0.610	103,968
2023-02-01	0.620	0.640	0.620	0.620	0.620	127,602
2023-01-31	0.620	0.640	0.620	0.630	0.630	44,876
2023-01-30	0.640	0.650	0.630	0.630	0.630	48,661
2023-01-27	0.630	0.640	0.630	0.640	0.640	36,596
2023-01-26	0.650	0.650	0.630	0.630	0.630	131,864
2023-01-25	0.650	0.650	0.630	0.640	0.640	106,734
2023-01-24	0.660	0.660	0.640	0.650	0.650	151,843
2023-01-23	0.650	0.670	0.650	0.660	0.660	150,305
2023-01-20	0.660	0.670	0.640	0.670	0.670	190,300
2023-01-19	0.660	0.660	0.640	0.640	0.640	19,306
2023-01-18	0.670	0.670	0.630	0.640	0.640	209,362
2023-01-17	0.630	0.670	0.620	0.650	0.650	508,588
2023-01-16	0.620	0.620	0.610	0.620	0.620	79,157
2023-01-13	0.610	0.620	0.600	0.620	0.620	228,574
2023-01-12	0.590	0.620	0.590	0.620	0.620	296,906
2023-01-11	0.600	0.600	0.590	0.590	0.590	92,922
2023-01-10	0.570	0.600	0.570	0.600	0.600	551,432
2023-01-09	0.590	0.590	0.570	0.580	0.580	50,528
2023-01-06	0.580	0.590	0.570	0.580	0.580	51,721
2023-01-05	0.590	0.590	0.580	0.580	0.580	25,437
2023-01-04	0.580	0.590	0.570	0.590	0.590	116,982
2023-01-03	0.570	0.600	0.570	0.580	0.580	79,091
2022-12-30	0.560	0.570	0.560	0.570	0.570	27,842
2022-12-29	0.560	0.590	0.550	0.560	0.560	41,863
2022-12-28	0.550	0.580	0.550	0.550	0.550	84,745
2022-12-23	0.550	0.560	0.550	0.550	0.550	52,651
2022-12-22	0.560	0.570	0.550	0.560	0.560	132,279
2022-12-21	0.590	0.590	0.560	0.570	0.570	175,797

← NewerPage 16 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.