Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.455	0.480	0.455	0.455	0.455	229,949
2022-04-01	0.450	0.455	0.445	0.445	0.445	73,424
2022-03-31	0.490	0.490	0.445	0.450	0.450	267,518
2022-03-30	0.475	0.475	0.465	0.470	0.470	133,361
2022-03-29	0.465	0.470	0.435	0.440	0.440	203,976
2022-03-28	0.480	0.500	0.465	0.465	0.465	193,844
2022-03-25	0.465	0.490	0.465	0.480	0.480	201,612
2022-03-24	0.475	0.480	0.460	0.470	0.470	517,235
2022-03-23	0.420	0.460	0.420	0.435	0.435	258,709
2022-03-22	0.400	0.415	0.400	0.410	0.410	302,078
2022-03-21	0.395	0.395	0.385	0.395	0.395	64,484
2022-03-18	0.390	0.395	0.390	0.390	0.390	62,835
2022-03-17	0.385	0.390	0.385	0.390	0.390	19,110
2022-03-16	0.390	0.390	0.380	0.385	0.385	16,526
2022-03-15	0.395	0.395	0.375	0.375	0.375	48,516
2022-03-14	0.370	0.380	0.370	0.380	0.380	5,961
2022-03-11	0.380	0.380	0.370	0.375	0.375	37,488
2022-03-10	0.370	0.395	0.365	0.395	0.395	101,020
2022-03-09	0.375	0.380	0.370	0.370	0.370	40,716
2022-03-08	0.385	0.390	0.370	0.370	0.370	53,412
2022-03-07	0.400	0.400	0.385	0.385	0.385	109,079
2022-03-04	0.390	0.400	0.385	0.400	0.400	303,611
2022-03-03	0.375	0.390	0.375	0.390	0.390	120,724
2022-03-02	0.370	0.380	0.370	0.370	0.370	136,917
2022-03-01	0.350	0.365	0.350	0.365	0.365	98,395
2022-02-28	0.370	0.370	0.350	0.350	0.350	69,960
2022-02-25	0.340	0.380	0.340	0.355	0.355	136,823
2022-02-24	0.330	0.350	0.330	0.345	0.345	199,484
2022-02-23	0.370	0.370	0.348	0.350	0.350	104,730
2022-02-22	0.355	0.355	0.345	0.355	0.355	84,287
2022-02-18	0.350	0.350	0.350	0.350	0.350	52,342
2022-02-17	0.345	0.350	0.345	0.350	0.350	13,725
2022-02-16	0.350	0.360	0.350	0.350	0.350	67,856
2022-02-15	0.335	0.350	0.335	0.350	0.350	34,640
2022-02-14	0.350	0.350	0.330	0.330	0.330	86,424
2022-02-11	0.345	0.345	0.340	0.345	0.345	10,076
2022-02-10	0.350	0.350	0.340	0.340	0.340	15,662
2022-02-09	0.350	0.350	0.335	0.340	0.340	17,951
2022-02-08	0.360	0.360	0.330	0.345	0.345	106,720
2022-02-07	0.330	0.345	0.330	0.335	0.335	54,542
2022-02-04	0.335	0.335	0.325	0.325	0.325	45,741
2022-02-03	0.335	0.335	0.325	0.335	0.335	91,890
2022-02-02	0.330	0.340	0.330	0.340	0.340	29,077
2022-02-01	0.340	0.340	0.330	0.335	0.335	61,611
2022-01-31	0.335	0.345	0.330	0.340	0.340	64,252
2022-01-28	0.325	0.335	0.325	0.330	0.330	26,853
2022-01-27	0.340	0.340	0.330	0.330	0.330	67,518
2022-01-26	0.345	0.345	0.325	0.330	0.330	113,491
2022-01-25	0.335	0.345	0.325	0.335	0.335	173,459
2022-01-24	0.355	0.355	0.330	0.335	0.335	310,416
2022-01-21	0.370	0.370	0.360	0.360	0.360	57,938
2022-01-20	0.370	0.385	0.370	0.375	0.375	118,200
2022-01-19	0.365	0.380	0.360	0.380	0.380	63,845
2022-01-18	0.370	0.375	0.365	0.370	0.370	33,289
2022-01-17	0.365	0.380	0.365	0.375	0.375	129,084
2022-01-14	0.380	0.380	0.370	0.370	0.370	51,681
2022-01-13	0.375	0.385	0.375	0.380	0.380	70,599
2022-01-12	0.380	0.385	0.375	0.385	0.385	106,893
2022-01-11	0.365	0.380	0.365	0.380	0.380	50,757
2022-01-10	0.370	0.370	0.365	0.370	0.370	32,731

← NewerPage 20 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.