Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.375	0.380	0.370	0.370	0.370	49,997
2022-01-06	0.380	0.380	0.360	0.370	0.370	135,927
2022-01-05	0.370	0.380	0.370	0.380	0.380	62,567
2022-01-04	0.380	0.385	0.375	0.380	0.380	161,382
2021-12-31	0.375	0.375	0.360	0.375	0.375	60,907
2021-12-30	0.360	0.370	0.360	0.370	0.370	24,783
2021-12-29	0.370	0.385	0.360	0.370	0.370	175,580
2021-12-24	0.355	0.365	0.355	0.365	0.365	12,433
2021-12-23	0.370	0.370	0.355	0.360	0.360	84,118
2021-12-22	0.355	0.370	0.350	0.370	0.370	48,887
2021-12-21	0.360	0.370	0.355	0.360	0.360	99,095
2021-12-20	0.345	0.365	0.340	0.355	0.355	148,527
2021-12-17	0.345	0.355	0.340	0.350	0.350	65,318
2021-12-16	0.350	0.360	0.345	0.350	0.350	91,107
2021-12-15	0.360	0.360	0.350	0.350	0.350	70,086
2021-12-14	0.340	0.350	0.335	0.350	0.350	143,472
2021-12-13	0.355	0.355	0.335	0.340	0.340	356,039
2021-12-10	0.355	0.365	0.355	0.355	0.355	64,473
2021-12-09	0.385	0.385	0.350	0.360	0.360	235,364
2021-12-08	0.390	0.390	0.370	0.370	0.370	76,499
2021-12-07	0.375	0.380	0.365	0.380	0.380	69,709
2021-12-06	0.375	0.375	0.355	0.370	0.370	106,429
2021-12-03	0.390	0.390	0.355	0.355	0.355	300,026
2021-12-02	0.395	0.395	0.375	0.380	0.380	75,525
2021-12-01	0.385	0.390	0.380	0.385	0.385	133,256
2021-11-30	0.400	0.400	0.380	0.390	0.390	79,766
2021-11-29	0.395	0.410	0.385	0.390	0.390	154,823
2021-11-26	0.405	0.405	0.390	0.390	0.390	95,422
2021-11-25	0.415	0.415	0.410	0.410	0.410	32,667
2021-11-24	0.420	0.420	0.405	0.415	0.415	173,244
2021-11-23	0.435	0.440	0.405	0.415	0.415	544,247
2021-11-22	0.395	0.405	0.380	0.385	0.385	141,864
2021-11-19	0.390	0.390	0.380	0.385	0.385	127,827
2021-11-18	0.400	0.410	0.385	0.390	0.390	213,028
2021-11-17	0.405	0.410	0.395	0.405	0.405	59,746
2021-11-16	0.405	0.410	0.400	0.405	0.405	203,632
2021-11-15	0.410	0.410	0.400	0.405	0.405	25,662
2021-11-12	0.395	0.405	0.395	0.405	0.405	337,601
2021-11-11	0.400	0.405	0.395	0.405	0.405	53,257
2021-11-10	0.405	0.410	0.395	0.400	0.400	157,339
2021-11-09	0.430	0.435	0.405	0.405	0.405	149,453
2021-11-08	0.400	0.420	0.395	0.420	0.420	86,828
2021-11-05	0.415	0.415	0.390	0.395	0.395	242,929
2021-11-04	0.435	0.435	0.410	0.415	0.415	73,676
2021-11-03	0.420	0.440	0.420	0.435	0.435	194,248
2021-11-02	0.400	0.415	0.390	0.410	0.410	574,151
2021-11-01	0.400	0.400	0.390	0.400	0.400	67,284
2021-10-29	0.400	0.400	0.390	0.390	0.390	48,996
2021-10-28	0.395	0.405	0.390	0.395	0.395	116,189
2021-10-27	0.400	0.405	0.395	0.395	0.395	54,167
2021-10-26	0.405	0.405	0.400	0.400	0.400	56,927
2021-10-25	0.400	0.410	0.395	0.405	0.405	268,922
2021-10-22	0.390	0.390	0.380	0.390	0.390	73,462
2021-10-21	0.390	0.390	0.375	0.380	0.380	421,262
2021-10-20	0.395	0.395	0.385	0.390	0.390	67,284
2021-10-19	0.400	0.400	0.390	0.395	0.395	47,810
2021-10-18	0.390	0.400	0.385	0.400	0.400	219,815
2021-10-15	0.400	0.410	0.390	0.400	0.400	225,464
2021-10-14	0.385	0.400	0.385	0.400	0.400	123,231

← NewerPage 21 of 21 · 1,259 trading days

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.