Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.325	0.330	0.320	0.320	0.320	5,559
2022-06-28	0.330	0.330	0.320	0.320	0.320	16,120
2022-06-27	0.325	0.330	0.320	0.320	0.320	20,703
2022-06-24	0.315	0.320	0.310	0.320	0.320	11,868
2022-06-23	0.325	0.325	0.300	0.300	0.300	14,014
2022-06-22	0.330	0.330	0.320	0.320	0.320	21,430
2022-06-21	0.305	0.340	0.305	0.330	0.330	47,564
2022-06-20	0.295	0.305	0.295	0.305	0.305	6,169
2022-06-17	0.300	0.305	0.295	0.300	0.300	13,435
2022-06-16	0.330	0.330	0.295	0.300	0.300	89,015
2022-06-15	0.320	0.320	0.315	0.315	0.315	28,785
2022-06-14	0.325	0.325	0.320	0.320	0.320	11,575
2022-06-13	0.325	0.330	0.315	0.315	0.315	88,830
2022-06-10	0.335	0.335	0.330	0.330	0.330	41,137
2022-06-09	0.360	0.360	0.335	0.335	0.335	24,423
2022-06-08	0.345	0.350	0.340	0.350	0.350	4,133
2022-06-07	0.350	0.355	0.345	0.345	0.345	18,470
2022-06-06	0.360	0.360	0.350	0.350	0.350	16,984
2022-06-03	0.350	0.360	0.345	0.350	0.350	23,577
2022-06-02	0.360	0.365	0.350	0.350	0.350	78,956
2022-06-01	0.340	0.350	0.330	0.345	0.345	47,136
2022-05-31	0.370	0.370	0.330	0.335	0.335	102,532
2022-05-30	0.350	0.355	0.350	0.350	0.350	23,533
2022-05-27	0.340	0.340	0.325	0.325	0.325	95,808
2022-05-26	0.335	0.375	0.325	0.330	0.330	261,464
2022-05-25	0.330	0.345	0.320	0.325	0.325	94,289
2022-05-24	0.350	0.350	0.320	0.330	0.330	112,911
2022-05-20	0.360	0.360	0.355	0.355	0.355	7,726
2022-05-19	0.340	0.355	0.330	0.355	0.355	17,301
2022-05-18	0.340	0.355	0.340	0.340	0.340	38,982
2022-05-17	0.345	0.345	0.340	0.340	0.340	46,600
2022-05-16	0.350	0.350	0.335	0.335	0.335	51,373
2022-05-13	0.345	0.350	0.330	0.335	0.335	98,294
2022-05-12	0.335	0.340	0.315	0.325	0.325	77,903
2022-05-11	0.360	0.360	0.330	0.335	0.335	97,770
2022-05-10	0.380	0.380	0.350	0.350	0.350	81,544
2022-05-09	0.405	0.405	0.365	0.365	0.365	83,709
2022-05-06	0.375	0.400	0.370	0.400	0.400	20,775
2022-05-05	0.415	0.415	0.360	0.365	0.365	215,692
2022-05-04	0.400	0.410	0.400	0.400	0.400	35,353
2022-05-03	0.415	0.415	0.395	0.395	0.395	164,793
2022-05-02	0.440	0.440	0.390	0.405	0.405	95,048
2022-04-29	0.420	0.450	0.410	0.425	0.425	63,338
2022-04-28	0.410	0.410	0.400	0.400	0.400	125,284
2022-04-27	0.420	0.435	0.400	0.405	0.405	69,000
2022-04-26	0.445	0.445	0.420	0.430	0.430	119,573
2022-04-25	0.445	0.445	0.445	0.445	0.445	223,195
2022-04-22	0.455	0.455	0.445	0.445	0.445	145,001
2022-04-21	0.455	0.455	0.445	0.450	0.450	19,162
2022-04-20	0.460	0.460	0.445	0.445	0.445	19,204
2022-04-19	0.445	0.460	0.445	0.460	0.460	61,325
2022-04-18	0.460	0.460	0.450	0.450	0.450	67,943
2022-04-14	0.475	0.475	0.445	0.445	0.445	84,653
2022-04-13	0.470	0.470	0.450	0.455	0.455	31,959
2022-04-12	0.460	0.460	0.440	0.455	0.455	217,364
2022-04-11	0.460	0.465	0.445	0.445	0.445	290,786
2022-04-08	0.475	0.485	0.475	0.480	0.480	59,815
2022-04-07	0.470	0.475	0.455	0.475	0.475	117,088
2022-04-06	0.455	0.460	0.450	0.450	0.450	66,013
2022-04-05	0.470	0.470	0.450	0.460	0.460	37,708

← NewerPage 19 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.