Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.580	0.590	0.570	0.570	0.570	83,663
2022-12-19	0.610	0.610	0.570	0.570	0.570	223,880
2022-12-16	0.600	0.600	0.580	0.600	0.600	238,868
2022-12-15	0.600	0.610	0.600	0.610	0.610	64,469
2022-12-14	0.590	0.630	0.590	0.610	0.610	603,463
2022-12-13	0.570	0.600	0.560	0.560	0.560	1,528,879
2022-12-12	0.580	0.590	0.570	0.570	0.570	344,016
2022-12-09	0.570	0.600	0.570	0.580	0.580	317,694
2022-12-08	0.590	0.590	0.560	0.560	0.560	595,046
2022-12-07	0.630	0.650	0.580	0.590	0.590	1,559,812
2022-12-06	0.550	0.550	0.540	0.540	0.540	42,036
2022-12-05	0.570	0.570	0.520	0.550	0.550	308,882
2022-12-02	0.550	0.560	0.540	0.550	0.550	159,159
2022-12-01	0.570	0.570	0.540	0.540	0.540	97,753
2022-11-30	0.520	0.560	0.510	0.560	0.560	266,122
2022-11-29	0.520	0.550	0.520	0.540	0.540	223,580
2022-11-28	0.520	0.570	0.500	0.520	0.520	1,005,864
2022-11-25	0.475	0.510	0.475	0.510	0.510	320,459
2022-11-24	0.485	0.485	0.485	0.485	0.485	32,708
2022-11-23	0.490	0.490	0.480	0.480	0.480	23,570
2022-11-22	0.470	0.485	0.470	0.485	0.485	13,946
2022-11-21	0.495	0.495	0.475	0.475	0.475	24,470
2022-11-18	0.480	0.495	0.480	0.490	0.490	66,426
2022-11-17	0.465	0.480	0.465	0.480	0.480	77,546
2022-11-16	0.470	0.470	0.460	0.460	0.460	53,994
2022-11-15	0.470	0.475	0.470	0.470	0.470	45,562
2022-11-14	0.475	0.475	0.470	0.470	0.470	18,738
2022-11-11	0.470	0.475	0.470	0.475	0.475	43,780
2022-11-10	0.470	0.485	0.465	0.480	0.480	137,701
2022-11-09	0.490	0.495	0.465	0.465	0.465	262,003
2022-11-08	0.475	0.490	0.475	0.490	0.490	118,107
2022-11-07	0.470	0.470	0.465	0.465	0.465	10,115
2022-11-04	0.470	0.485	0.470	0.470	0.470	284,744
2022-11-03	0.485	0.485	0.460	0.460	0.460	57,447
2022-11-02	0.460	0.470	0.460	0.470	0.470	26,895
2022-11-01	0.480	0.490	0.470	0.470	0.470	338,693
2022-10-31	0.465	0.490	0.465	0.480	0.480	384,583
2022-10-28	0.460	0.470	0.460	0.468	0.468	125,828
2022-10-27	0.460	0.470	0.420	0.460	0.460	265,453
2022-10-26	0.455	0.470	0.445	0.465	0.465	51,105
2022-10-25	0.460	0.460	0.445	0.455	0.455	18,807
2022-10-24	0.455	0.460	0.440	0.460	0.460	64,526
2022-10-21	0.460	0.460	0.450	0.460	0.460	68,156
2022-10-20	0.440	0.475	0.440	0.460	0.460	244,797
2022-10-19	0.420	0.465	0.420	0.440	0.440	182,964
2022-10-18	0.400	0.435	0.400	0.425	0.425	38,371
2022-10-17	0.410	0.435	0.400	0.400	0.400	183,113
2022-10-14	0.415	0.420	0.410	0.415	0.415	20,147
2022-10-13	0.410	0.420	0.400	0.405	0.405	14,615
2022-10-12	0.390	0.415	0.390	0.410	0.410	19,553
2022-10-11	0.400	0.440	0.395	0.415	0.415	53,836
2022-10-07	0.435	0.435	0.405	0.405	0.405	58,262
2022-10-06	0.405	0.455	0.400	0.435	0.435	84,793
2022-10-05	0.405	0.410	0.400	0.410	0.410	53,064
2022-10-04	0.370	0.400	0.370	0.390	0.390	44,132
2022-10-03	0.390	0.390	0.375	0.375	0.375	30,600
2022-09-30	0.385	0.390	0.365	0.390	0.390	73,774
2022-09-29	0.385	0.385	0.380	0.385	0.385	17,738
2022-09-28	0.380	0.390	0.375	0.385	0.385	137,917
2022-09-27	0.390	0.390	0.380	0.385	0.385	38,262

← NewerPage 17 of 21 · 1,255 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.