Kraken Robotics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.300 | 8.350 | 7.940 | 8.050 | 8.050 | 1,373,900 |
| 2026-04-23 | 8.500 | 8.830 | 8.050 | 8.160 | 8.160 | 1,554,500 |
| 2026-04-22 | 8.450 | 8.750 | 8.310 | 8.630 | 8.630 | 1,631,300 |
| 2026-04-21 | 8.900 | 8.900 | 8.160 | 8.170 | 8.170 | 1,578,400 |
| 2026-04-20 | 8.850 | 8.850 | 8.400 | 8.730 | 8.730 | 1,029,500 |
| 2026-04-17 | 8.900 | 9.370 | 8.780 | 8.800 | 8.800 | 2,060,800 |
| 2026-04-16 | 8.420 | 9.000 | 8.400 | 8.680 | 8.680 | 1,983,200 |
| 2026-04-15 | 8.600 | 8.650 | 8.410 | 8.450 | 8.450 | 1,034,500 |
| 2026-04-14 | 9.000 | 9.070 | 8.450 | 8.500 | 8.500 | 1,445,200 |
| 2026-04-13 | 8.180 | 8.990 | 8.100 | 8.930 | 8.930 | 1,655,000 |
| 2026-04-10 | 8.500 | 8.530 | 7.930 | 8.160 | 8.160 | 1,273,200 |
| 2026-04-09 | 8.420 | 8.640 | 8.250 | 8.420 | 8.420 | 755,100 |
| 2026-04-08 | 8.790 | 8.980 | 8.230 | 8.420 | 8.420 | 1,157,900 |
| 2026-04-07 | 8.620 | 8.670 | 8.260 | 8.480 | 8.480 | 888,800 |
| 2026-04-06 | 8.410 | 8.700 | 8.410 | 8.640 | 8.640 | 879,200 |
| 2026-04-02 | 7.990 | 8.410 | 7.800 | 8.370 | 8.370 | 942,800 |
| 2026-04-01 | 8.350 | 8.500 | 8.200 | 8.290 | 8.290 | 951,400 |
| 2026-03-31 | 7.690 | 8.250 | 7.570 | 8.000 | 8.000 | 1,115,700 |
| 2026-03-30 | 8.270 | 8.430 | 7.460 | 7.530 | 7.530 | 2,966,900 |
| 2026-03-27 | 8.190 | 8.500 | 8.030 | 8.200 | 8.200 | 1,965,500 |
| 2026-03-26 | 9.090 | 9.090 | 8.090 | 8.230 | 8.230 | 2,082,900 |
| 2026-03-25 | 9.250 | 9.280 | 8.920 | 9.030 | 9.030 | 1,098,000 |
| 2026-03-24 | 9.220 | 9.300 | 8.720 | 9.160 | 9.160 | 1,674,900 |
| 2026-03-23 | 9.000 | 9.300 | 8.870 | 9.220 | 9.220 | 1,178,500 |
| 2026-03-20 | 9.200 | 9.400 | 8.720 | 8.930 | 8.930 | 1,743,200 |
| 2026-03-19 | 9.520 | 9.560 | 8.920 | 9.140 | 9.140 | 2,042,400 |
| 2026-03-18 | 10.200 | 10.530 | 9.590 | 9.610 | 9.610 | 2,383,700 |
| 2026-03-17 | 9.790 | 10.090 | 9.460 | 10.050 | 10.050 | 2,746,000 |
| 2026-03-16 | 9.810 | 9.980 | 8.960 | 9.600 | 9.600 | 3,045,700 |
| 2026-03-13 | 9.960 | 10.080 | 9.260 | 9.480 | 9.480 | 2,185,680 |
| 2026-03-12 | 10.210 | 10.310 | 9.520 | 9.620 | 9.620 | 2,699,640 |
| 2026-03-11 | 10.300 | 10.720 | 9.790 | 9.960 | 9.960 | 2,689,100 |
| 2026-03-10 | 9.190 | 10.430 | 8.900 | 10.230 | 10.230 | 3,669,200 |
| 2026-03-09 | 8.250 | 9.250 | 8.250 | 9.170 | 9.170 | 2,680,800 |
| 2026-03-06 | 8.650 | 8.720 | 8.310 | 8.360 | 8.360 | 2,447,400 |
| 2026-03-05 | 9.150 | 9.190 | 8.630 | 8.820 | 8.820 | 2,030,100 |
| 2026-03-04 | 9.000 | 9.390 | 8.800 | 9.150 | 9.150 | 4,716,600 |
| 2026-03-03 | 9.130 | 9.520 | 8.470 | 9.360 | 9.360 | 2,999,900 |
| 2026-03-02 | 8.390 | 9.320 | 8.070 | 9.250 | 9.250 | 2,310,600 |
| 2026-02-27 | 8.800 | 8.820 | 8.330 | 8.500 | 8.500 | 845,700 |
| 2026-02-26 | 8.700 | 8.920 | 8.450 | 8.860 | 8.860 | 993,800 |
| 2026-02-25 | 8.650 | 8.850 | 8.450 | 8.630 | 8.630 | 903,500 |
| 2026-02-24 | 8.050 | 8.670 | 7.950 | 8.670 | 8.670 | 1,560,700 |
| 2026-02-23 | 8.250 | 8.310 | 7.660 | 8.030 | 8.030 | 1,564,600 |
| 2026-02-20 | 8.180 | 8.350 | 8.130 | 8.270 | 8.270 | 1,254,000 |
| 2026-02-19 | 8.130 | 8.290 | 7.960 | 8.180 | 8.180 | 891,700 |
| 2026-02-18 | 7.800 | 8.240 | 7.680 | 8.240 | 8.240 | 1,817,800 |
| 2026-02-17 | 7.600 | 7.850 | 7.300 | 7.510 | 7.510 | 1,623,200 |
| 2026-02-13 | 7.250 | 7.540 | 7.070 | 7.390 | 7.390 | 1,496,200 |
| 2026-02-12 | 7.930 | 7.930 | 7.190 | 7.220 | 7.220 | 2,348,700 |
| 2026-02-11 | 8.000 | 8.260 | 7.770 | 7.960 | 7.960 | 826,600 |
| 2026-02-10 | 8.110 | 8.380 | 8.050 | 8.140 | 8.140 | 1,211,100 |
| 2026-02-09 | 8.200 | 8.220 | 7.820 | 8.080 | 8.080 | 1,272,700 |
| 2026-02-06 | 7.500 | 8.160 | 7.500 | 8.100 | 8.100 | 1,273,400 |
| 2026-02-05 | 7.390 | 7.690 | 7.070 | 7.500 | 7.500 | 1,930,600 |
| 2026-02-04 | 8.190 | 8.200 | 7.270 | 7.600 | 7.600 | 2,584,400 |
| 2026-02-03 | 8.550 | 8.550 | 7.860 | 8.110 | 8.110 | 1,534,900 |
| 2026-02-02 | 7.920 | 8.350 | 7.830 | 8.250 | 8.250 | 1,031,600 |
| 2026-01-30 | 8.550 | 8.700 | 7.980 | 7.980 | 7.980 | 1,809,300 |
| 2026-01-29 | 9.170 | 9.200 | 8.125 | 8.450 | 8.450 | 2,937,600 |
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.