Kraken Robotics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.910 | 9.230 | 8.800 | 8.970 | 8.970 | 3,134,800 |
| 2026-01-27 | 8.500 | 8.930 | 8.230 | 8.690 | 8.690 | 1,851,300 |
| 2026-01-26 | 8.300 | 8.760 | 8.250 | 8.540 | 8.540 | 2,419,100 |
| 2026-01-23 | 8.100 | 8.470 | 7.870 | 8.290 | 8.290 | 2,263,700 |
| 2026-01-22 | 7.750 | 8.050 | 7.550 | 7.990 | 7.990 | 1,782,500 |
| 2026-01-21 | 7.600 | 7.700 | 7.190 | 7.520 | 7.520 | 1,822,200 |
| 2026-01-20 | 7.380 | 7.880 | 7.240 | 7.560 | 7.560 | 2,100,700 |
| 2026-01-19 | 8.000 | 8.000 | 7.390 | 7.500 | 7.500 | 1,816,400 |
| 2026-01-16 | 8.100 | 8.210 | 7.800 | 8.020 | 8.020 | 1,601,500 |
| 2026-01-15 | 8.000 | 8.170 | 7.960 | 8.040 | 8.040 | 1,309,700 |
| 2026-01-14 | 8.650 | 8.770 | 7.895 | 7.940 | 7.940 | 3,286,900 |
| 2026-01-13 | 8.520 | 8.930 | 8.265 | 8.700 | 8.700 | 3,144,000 |
| 2026-01-12 | 8.150 | 8.480 | 8.030 | 8.430 | 8.430 | 3,445,200 |
| 2026-01-09 | 7.920 | 8.430 | 7.850 | 7.900 | 7.900 | 3,081,600 |
| 2026-01-08 | 7.480 | 7.980 | 7.360 | 7.960 | 7.960 | 2,271,700 |
| 2026-01-07 | 7.140 | 7.420 | 7.020 | 7.360 | 7.360 | 1,935,200 |
| 2026-01-06 | 7.130 | 7.280 | 6.950 | 7.100 | 7.100 | 1,414,300 |
| 2026-01-05 | 6.810 | 7.150 | 6.810 | 7.130 | 7.130 | 2,442,500 |
| 2026-01-02 | 6.600 | 6.800 | 6.520 | 6.790 | 6.790 | 1,326,800 |
| 2025-12-31 | 6.450 | 6.450 | 6.280 | 6.400 | 6.400 | 468,100 |
| 2025-12-30 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 951,000 |
| 2025-12-29 | 6.250 | 6.490 | 6.180 | 6.330 | 6.330 | 1,035,900 |
| 2025-12-24 | 6.160 | 6.290 | 6.160 | 6.260 | 6.260 | 395,300 |
| 2025-12-23 | 6.000 | 6.250 | 6.000 | 6.230 | 6.230 | 841,200 |
| 2025-12-22 | 6.090 | 6.290 | 6.000 | 6.000 | 6.000 | 1,238,800 |
| 2025-12-19 | 5.820 | 6.080 | 5.820 | 6.060 | 6.060 | 1,051,100 |
| 2025-12-18 | 5.750 | 5.890 | 5.720 | 5.780 | 5.780 | 550,200 |
| 2025-12-17 | 5.900 | 6.000 | 5.595 | 5.670 | 5.670 | 1,391,400 |
| 2025-12-16 | 6.000 | 6.120 | 5.900 | 5.910 | 5.910 | 804,700 |
| 2025-12-15 | 6.150 | 6.200 | 5.970 | 6.090 | 6.090 | 594,000 |
| 2025-12-12 | 6.280 | 6.280 | 6.040 | 6.130 | 6.130 | 727,900 |
| 2025-12-11 | 6.270 | 6.300 | 6.130 | 6.190 | 6.190 | 755,100 |
| 2025-12-10 | 6.300 | 6.490 | 6.030 | 6.300 | 6.300 | 1,832,100 |
| 2025-12-09 | 6.220 | 6.340 | 6.140 | 6.210 | 6.210 | 1,036,600 |
| 2025-12-08 | 6.150 | 6.320 | 6.030 | 6.220 | 6.220 | 1,367,200 |
| 2025-12-05 | 6.110 | 6.140 | 5.950 | 6.000 | 6.000 | 642,400 |
| 2025-12-04 | 5.990 | 6.120 | 5.900 | 6.110 | 6.110 | 1,228,000 |
| 2025-12-03 | 5.610 | 5.960 | 5.580 | 5.960 | 5.960 | 1,357,100 |
| 2025-12-02 | 5.660 | 5.730 | 5.580 | 5.630 | 5.630 | 1,063,500 |
| 2025-12-01 | 5.970 | 6.100 | 5.510 | 5.610 | 5.610 | 1,436,300 |
| 2025-11-28 | 5.830 | 6.090 | 5.830 | 5.930 | 5.930 | 1,069,800 |
| 2025-11-27 | 5.890 | 6.500 | 5.770 | 5.800 | 5.800 | 1,009,900 |
| 2025-11-26 | 6.000 | 6.080 | 5.680 | 5.930 | 5.930 | 1,923,600 |
| 2025-11-25 | 5.690 | 6.000 | 5.170 | 6.000 | 6.000 | 4,655,000 |
| 2025-11-24 | 5.460 | 5.600 | 4.920 | 5.390 | 5.390 | 2,868,300 |
| 2025-11-21 | 5.140 | 5.375 | 4.940 | 5.360 | 5.360 | 1,733,200 |
| 2025-11-20 | 5.490 | 5.790 | 5.170 | 5.210 | 5.210 | 2,187,100 |
| 2025-11-19 | 5.270 | 5.440 | 5.200 | 5.290 | 5.290 | 885,200 |
| 2025-11-18 | 5.090 | 5.385 | 5.040 | 5.320 | 5.320 | 1,405,100 |
| 2025-11-17 | 5.300 | 5.380 | 5.130 | 5.190 | 5.190 | 1,138,900 |
| 2025-11-14 | 4.950 | 5.390 | 4.830 | 5.160 | 5.160 | 1,463,800 |
| 2025-11-13 | 5.700 | 5.700 | 5.030 | 5.100 | 5.100 | 1,881,800 |
| 2025-11-12 | 5.500 | 5.700 | 5.400 | 5.550 | 5.550 | 799,000 |
| 2025-11-11 | 5.770 | 5.770 | 5.430 | 5.450 | 5.450 | 1,590,800 |
| 2025-11-10 | 5.550 | 5.870 | 5.550 | 5.720 | 5.720 | 2,976,700 |
| 2025-11-07 | 5.180 | 5.420 | 4.890 | 5.290 | 5.290 | 2,946,300 |
| 2025-11-06 | 5.690 | 5.710 | 5.170 | 5.340 | 5.340 | 2,346,300 |
| 2025-11-05 | 5.750 | 5.860 | 5.620 | 5.620 | 5.620 | 2,027,800 |
| 2025-11-04 | 5.660 | 5.950 | 5.580 | 5.690 | 5.690 | 2,105,300 |
| 2025-11-03 | 6.550 | 6.620 | 5.830 | 5.910 | 5.910 | 2,550,100 |
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.