Kraken Robotics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.500 | 6.550 | 6.240 | 6.450 | 6.450 | 1,135,800 |
| 2025-10-30 | 6.950 | 6.950 | 6.290 | 6.440 | 6.440 | 2,865,700 |
| 2025-10-29 | 7.240 | 7.240 | 6.640 | 6.700 | 6.700 | 1,845,100 |
| 2025-10-28 | 6.900 | 7.210 | 6.880 | 6.990 | 6.990 | 2,771,500 |
| 2025-10-27 | 7.000 | 7.100 | 6.590 | 6.790 | 6.790 | 2,127,900 |
| 2025-10-24 | 6.820 | 7.010 | 6.610 | 6.770 | 6.770 | 2,400,000 |
| 2025-10-23 | 7.300 | 7.400 | 6.900 | 6.910 | 6.910 | 2,585,900 |
| 2025-10-22 | 7.200 | 7.440 | 6.540 | 7.300 | 7.300 | 3,729,000 |
| 2025-10-21 | 6.320 | 7.290 | 6.270 | 6.950 | 6.950 | 5,771,100 |
| 2025-10-20 | 5.900 | 6.050 | 5.900 | 6.030 | 6.030 | 1,479,300 |
| 2025-10-17 | 5.700 | 5.930 | 5.640 | 5.810 | 5.810 | 1,449,000 |
| 2025-10-16 | 6.020 | 6.220 | 5.885 | 5.940 | 5.940 | 1,578,300 |
| 2025-10-15 | 6.410 | 6.430 | 5.960 | 6.060 | 6.060 | 1,476,700 |
| 2025-10-14 | 6.250 | 6.340 | 5.810 | 6.260 | 6.260 | 3,242,500 |
| 2025-10-10 | 6.140 | 6.240 | 5.520 | 5.690 | 5.690 | 3,657,200 |
| 2025-10-09 | 6.550 | 6.580 | 5.870 | 6.070 | 6.070 | 3,199,000 |
| 2025-10-08 | 6.050 | 6.470 | 5.930 | 6.250 | 6.250 | 3,487,400 |
| 2025-10-07 | 6.100 | 6.490 | 5.640 | 5.950 | 5.950 | 4,873,400 |
| 2025-10-06 | 5.270 | 5.690 | 5.150 | 5.580 | 5.580 | 3,528,300 |
| 2025-10-03 | 4.880 | 5.020 | 4.800 | 4.920 | 4.920 | 1,369,200 |
| 2025-10-02 | 4.650 | 4.810 | 4.570 | 4.780 | 4.780 | 714,100 |
| 2025-10-01 | 4.640 | 4.650 | 4.460 | 4.590 | 4.590 | 630,200 |
| 2025-09-30 | 4.730 | 4.740 | 4.510 | 4.540 | 4.540 | 910,500 |
| 2025-09-29 | 4.650 | 4.730 | 4.590 | 4.660 | 4.660 | 1,170,100 |
| 2025-09-26 | 4.460 | 4.630 | 4.460 | 4.610 | 4.610 | 936,900 |
| 2025-09-25 | 4.470 | 4.610 | 4.250 | 4.520 | 4.520 | 1,554,900 |
| 2025-09-24 | 4.500 | 4.550 | 4.380 | 4.400 | 4.400 | 536,800 |
| 2025-09-23 | 4.600 | 4.600 | 4.390 | 4.440 | 4.440 | 1,003,000 |
| 2025-09-22 | 4.540 | 4.630 | 4.510 | 4.570 | 4.570 | 973,000 |
| 2025-09-19 | 4.290 | 4.640 | 4.250 | 4.570 | 4.570 | 1,310,100 |
| 2025-09-18 | 4.270 | 4.290 | 4.210 | 4.240 | 4.240 | 541,200 |
| 2025-09-17 | 4.170 | 4.230 | 4.090 | 4.220 | 4.220 | 529,700 |
| 2025-09-16 | 4.210 | 4.230 | 4.075 | 4.110 | 4.110 | 590,600 |
| 2025-09-15 | 4.240 | 4.250 | 4.110 | 4.190 | 4.190 | 829,500 |
| 2025-09-12 | 4.230 | 4.240 | 3.970 | 4.180 | 4.180 | 1,287,300 |
| 2025-09-11 | 4.110 | 4.365 | 4.050 | 4.240 | 4.240 | 1,381,900 |
| 2025-09-10 | 3.650 | 4.230 | 3.650 | 4.100 | 4.100 | 4,669,500 |
| 2025-09-09 | 3.450 | 3.570 | 3.450 | 3.460 | 3.460 | 647,700 |
| 2025-09-08 | 3.510 | 3.510 | 3.400 | 3.470 | 3.470 | 687,900 |
| 2025-09-05 | 3.480 | 3.550 | 3.400 | 3.480 | 3.480 | 828,400 |
| 2025-09-04 | 3.550 | 3.550 | 3.420 | 3.460 | 3.460 | 575,500 |
| 2025-09-03 | 3.400 | 3.570 | 3.370 | 3.490 | 3.490 | 1,220,600 |
| 2025-09-02 | 3.400 | 3.410 | 3.310 | 3.330 | 3.330 | 621,900 |
| 2025-08-29 | 3.420 | 3.480 | 3.375 | 3.400 | 3.400 | 546,900 |
| 2025-08-28 | 3.450 | 3.475 | 3.430 | 3.430 | 3.430 | 436,500 |
| 2025-08-27 | 3.550 | 3.560 | 3.440 | 3.450 | 3.450 | 962,800 |
| 2025-08-26 | 3.420 | 3.580 | 3.410 | 3.560 | 3.560 | 777,800 |
| 2025-08-25 | 3.460 | 3.480 | 3.360 | 3.420 | 3.420 | 785,000 |
| 2025-08-22 | 3.560 | 3.580 | 3.420 | 3.460 | 3.460 | 1,164,900 |
| 2025-08-21 | 3.490 | 3.610 | 3.430 | 3.510 | 3.510 | 2,579,600 |
| 2025-08-20 | 3.480 | 3.510 | 3.330 | 3.390 | 3.390 | 1,346,100 |
| 2025-08-19 | 3.750 | 3.790 | 3.490 | 3.490 | 3.490 | 2,116,600 |
| 2025-08-18 | 3.800 | 3.820 | 3.720 | 3.770 | 3.770 | 1,429,600 |
| 2025-08-15 | 3.840 | 3.875 | 3.750 | 3.815 | 3.815 | 949,700 |
| 2025-08-14 | 3.880 | 3.920 | 3.720 | 3.790 | 3.790 | 575,400 |
| 2025-08-13 | 3.750 | 3.925 | 3.730 | 3.880 | 3.880 | 830,100 |
| 2025-08-12 | 3.820 | 3.820 | 3.720 | 3.750 | 3.750 | 645,500 |
| 2025-08-11 | 3.790 | 3.880 | 3.730 | 3.740 | 3.740 | 1,356,500 |
| 2025-08-08 | 3.700 | 3.800 | 3.620 | 3.720 | 3.720 | 1,442,200 |
| 2025-08-07 | 3.440 | 3.680 | 3.400 | 3.600 | 3.600 | 1,641,400 |
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.