Kraken Robotics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.850 | 6.040 | 5.780 | 5.980 | 5.980 | 759,000 |
| 2026-07-20 | 6.200 | 6.220 | 5.650 | 5.840 | 5.840 | 1,162,900 |
| 2026-07-17 | 5.800 | 6.000 | 5.610 | 5.860 | 5.860 | 1,415,700 |
| 2026-07-16 | 6.250 | 6.290 | 5.660 | 5.890 | 5.890 | 1,740,800 |
| 2026-07-15 | 6.700 | 6.710 | 6.120 | 6.220 | 6.220 | 1,080,600 |
| 2026-07-14 | 6.520 | 6.740 | 6.490 | 6.700 | 6.700 | 620,700 |
| 2026-07-13 | 6.710 | 6.750 | 6.350 | 6.570 | 6.570 | 1,409,800 |
| 2026-07-10 | 6.300 | 6.850 | 6.130 | 6.750 | 6.750 | 1,530,700 |
| 2026-07-09 | 6.110 | 6.370 | 5.970 | 6.260 | 6.260 | 1,226,800 |
| 2026-07-08 | 6.000 | 6.120 | 5.900 | 6.050 | 6.050 | 1,061,300 |
| 2026-07-07 | 6.520 | 6.570 | 6.000 | 6.070 | 6.070 | 2,745,200 |
| 2026-07-06 | 6.940 | 6.940 | 6.600 | 6.630 | 6.630 | 970,800 |
| 2026-07-03 | 6.720 | 6.840 | 6.380 | 6.750 | 6.750 | 1,026,600 |
| 2026-07-02 | 6.340 | 6.580 | 6.000 | 6.370 | 6.370 | 2,578,300 |
| 2026-06-30 | 6.200 | 6.480 | 6.100 | 6.340 | 6.340 | 2,574,300 |
| 2026-06-29 | 6.510 | 6.630 | 6.230 | 6.240 | 6.240 | 1,508,200 |
| 2026-06-26 | 6.800 | 6.820 | 6.460 | 6.540 | 6.540 | 1,636,800 |
| 2026-06-25 | 7.100 | 7.130 | 6.760 | 6.790 | 6.790 | 1,061,000 |
| 2026-06-24 | 7.080 | 7.180 | 6.930 | 7.000 | 7.000 | 1,593,300 |
| 2026-06-23 | 7.200 | 7.500 | 7.070 | 7.110 | 7.110 | 874,600 |
| 2026-06-22 | 7.780 | 8.000 | 7.160 | 7.300 | 7.300 | 1,346,100 |
| 2026-06-19 | 7.900 | 7.900 | 7.570 | 7.600 | 7.600 | 493,000 |
| 2026-06-18 | 7.700 | 7.860 | 7.430 | 7.790 | 7.790 | 1,832,100 |
| 2026-06-17 | 6.920 | 7.370 | 6.920 | 7.130 | 7.130 | 797,200 |
| 2026-06-16 | 7.110 | 7.200 | 6.960 | 6.960 | 6.960 | 780,300 |
| 2026-06-15 | 7.350 | 7.390 | 7.120 | 7.120 | 7.120 | 708,300 |
| 2026-06-12 | 7.200 | 7.200 | 6.950 | 7.040 | 7.040 | 859,000 |
| 2026-06-11 | 6.890 | 7.130 | 6.820 | 7.120 | 7.120 | 1,201,600 |
| 2026-06-10 | 7.100 | 7.250 | 6.730 | 6.780 | 6.780 | 1,500,600 |
| 2026-06-09 | 7.550 | 7.580 | 6.970 | 7.130 | 7.130 | 1,446,200 |
| 2026-06-08 | 7.660 | 7.675 | 7.310 | 7.350 | 7.350 | 927,600 |
| 2026-06-05 | 8.200 | 8.320 | 7.480 | 7.560 | 7.560 | 1,553,300 |
| 2026-06-04 | 7.750 | 8.240 | 7.515 | 8.240 | 8.240 | 1,034,600 |
| 2026-06-03 | 8.500 | 8.500 | 7.720 | 7.770 | 7.770 | 1,394,500 |
| 2026-06-02 | 8.350 | 8.500 | 8.100 | 8.350 | 8.350 | 1,499,100 |
| 2026-06-01 | 7.740 | 8.330 | 7.640 | 8.250 | 8.250 | 2,582,300 |
| 2026-05-29 | 7.850 | 7.880 | 7.300 | 7.440 | 7.440 | 3,004,500 |
| 2026-05-28 | 8.150 | 8.340 | 7.560 | 7.800 | 7.800 | 2,098,000 |
| 2026-05-27 | 8.340 | 8.350 | 7.960 | 8.200 | 8.200 | 999,400 |
| 2026-05-26 | 7.970 | 8.320 | 7.560 | 8.080 | 8.080 | 1,388,900 |
| 2026-05-25 | 7.350 | 7.950 | 7.350 | 7.900 | 7.900 | 795,000 |
| 2026-05-22 | 7.810 | 7.970 | 7.260 | 7.290 | 7.290 | 1,165,300 |
| 2026-05-21 | 7.910 | 7.980 | 7.650 | 7.670 | 7.670 | 959,500 |
| 2026-05-20 | 7.350 | 7.970 | 7.270 | 7.880 | 7.880 | 1,290,000 |
| 2026-05-19 | 7.170 | 7.690 | 6.850 | 7.440 | 7.440 | 1,482,200 |
| 2026-05-15 | 7.400 | 7.400 | 7.090 | 7.280 | 7.280 | 1,257,800 |
| 2026-05-14 | 7.190 | 7.520 | 7.040 | 7.430 | 7.430 | 1,531,500 |
| 2026-05-13 | 6.820 | 7.190 | 6.390 | 7.070 | 7.070 | 3,398,800 |
| 2026-05-12 | 6.860 | 6.980 | 6.610 | 6.820 | 6.820 | 1,120,100 |
| 2026-05-11 | 6.880 | 7.040 | 6.640 | 6.940 | 6.940 | 2,206,400 |
| 2026-05-08 | 7.250 | 7.250 | 6.960 | 6.960 | 6.960 | 1,524,300 |
| 2026-05-07 | 7.280 | 7.360 | 7.080 | 7.170 | 7.170 | 1,276,500 |
| 2026-05-06 | 7.100 | 7.380 | 7.050 | 7.170 | 7.170 | 1,391,000 |
| 2026-05-05 | 7.680 | 7.890 | 7.070 | 7.070 | 7.070 | 1,627,300 |
| 2026-05-04 | 7.450 | 7.950 | 7.370 | 7.740 | 7.740 | 1,565,200 |
| 2026-05-01 | 7.830 | 7.890 | 7.360 | 7.450 | 7.450 | 2,011,900 |
| 2026-04-30 | 7.750 | 7.890 | 7.650 | 7.810 | 7.810 | 808,800 |
| 2026-04-29 | 7.740 | 7.810 | 7.500 | 7.620 | 7.620 | 1,030,300 |
| 2026-04-28 | 7.900 | 7.960 | 7.650 | 7.710 | 7.710 | 1,082,900 |
| 2026-04-27 | 8.080 | 8.110 | 7.870 | 8.010 | 8.010 | 992,400 |
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.