Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.390	0.390	0.380	0.385	0.385	38,262
2022-09-26	0.380	0.385	0.375	0.375	0.375	125,239
2022-09-23	0.400	0.400	0.385	0.385	0.385	95,652
2022-09-22	0.420	0.420	0.400	0.400	0.400	146,030
2022-09-21	0.430	0.430	0.420	0.420	0.420	72,733
2022-09-20	0.425	0.430	0.420	0.430	0.430	42,887
2022-09-19	0.450	0.455	0.435	0.440	0.440	145,471
2022-09-16	0.460	0.480	0.450	0.450	0.450	135,748
2022-09-15	0.430	0.460	0.410	0.455	0.455	279,710
2022-09-14	0.410	0.430	0.400	0.420	0.420	63,433
2022-09-13	0.435	0.435	0.400	0.410	0.410	110,916
2022-09-12	0.430	0.470	0.425	0.425	0.425	407,488
2022-09-09	0.420	0.440	0.410	0.440	0.440	386,960
2022-09-08	0.410	0.415	0.400	0.415	0.415	101,872
2022-09-07	0.410	0.410	0.400	0.410	0.410	56,062
2022-09-06	0.370	0.410	0.365	0.395	0.395	135,140
2022-09-02	0.370	0.370	0.360	0.370	0.370	69,788
2022-09-01	0.340	0.380	0.325	0.380	0.380	157,880
2022-08-31	0.335	0.345	0.335	0.345	0.345	11,631
2022-08-30	0.335	0.340	0.325	0.335	0.335	82,254
2022-08-29	0.345	0.345	0.345	0.345	0.345	5,027
2022-08-26	0.320	0.340	0.320	0.340	0.340	62,794
2022-08-25	0.320	0.330	0.320	0.330	0.330	41,016
2022-08-24	0.320	0.325	0.320	0.320	0.320	37,602
2022-08-23	0.300	0.310	0.300	0.310	0.310	6,917
2022-08-22	0.295	0.300	0.295	0.300	0.300	18,650
2022-08-19	0.310	0.310	0.300	0.300	0.300	139,481
2022-08-18	0.320	0.320	0.310	0.310	0.310	15,243
2022-08-17	0.310	0.310	0.305	0.310	0.310	42,727
2022-08-16	0.335	0.335	0.305	0.305	0.305	261,300
2022-08-15	0.350	0.350	0.325	0.325	0.325	153,457
2022-08-12	0.340	0.345	0.330	0.340	0.340	19,188
2022-08-11	0.330	0.340	0.330	0.330	0.330	18,872
2022-08-10	0.345	0.345	0.340	0.340	0.340	8,644
2022-08-09	0.345	0.355	0.330	0.330	0.330	156,176
2022-08-08	0.340	0.350	0.335	0.350	0.350	66,680
2022-08-05	0.360	0.360	0.335	0.350	0.350	7,161
2022-08-04	0.360	0.360	0.350	0.350	0.350	10,903
2022-08-03	0.380	0.400	0.350	0.350	0.350	142,440
2022-08-02	0.365	0.380	0.360	0.380	0.380	38,541
2022-07-29	0.340	0.360	0.340	0.355	0.355	113,716
2022-07-28	0.320	0.325	0.320	0.325	0.325	11,300
2022-07-27	0.310	0.310	0.305	0.305	0.305	53,534
2022-07-26	0.305	0.305	0.305	0.305	0.305	1,105
2022-07-25	0.350	0.350	0.325	0.325	0.325	85,937
2022-07-22	0.330	0.330	0.330	0.330	0.330	4,307
2022-07-21	0.300	0.315	0.295	0.310	0.310	18,003
2022-07-20	0.315	0.315	0.295	0.295	0.295	38,940
2022-07-19	0.300	0.310	0.300	0.300	0.300	54,394
2022-07-18	0.295	0.295	0.285	0.290	0.290	14,172
2022-07-15	0.290	0.300	0.285	0.285	0.285	41,835
2022-07-14	0.295	0.295	0.280	0.295	0.295	31,401
2022-07-13	0.280	0.295	0.280	0.295	0.295	24,540
2022-07-12	0.280	0.300	0.280	0.300	0.300	38,786
2022-07-11	0.280	0.285	0.270	0.285	0.285	110,211
2022-07-08	0.280	0.300	0.280	0.285	0.285	52,094
2022-07-07	0.295	0.295	0.285	0.285	0.285	70,403
2022-07-06	0.295	0.300	0.290	0.295	0.295	65,290
2022-07-05	0.310	0.310	0.290	0.295	0.295	64,831
2022-07-04	0.300	0.305	0.295	0.300	0.300	93,136

← NewerPage 18 of 21 · 1,256 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.