Kraken Robotics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.440 | 3.680 | 3.400 | 3.600 | 3.600 | 1,641,400 |
| 2025-08-06 | 3.470 | 3.480 | 3.395 | 3.430 | 3.430 | 458,900 |
| 2025-08-05 | 3.450 | 3.450 | 3.280 | 3.420 | 3.420 | 1,080,200 |
| 2025-08-01 | 3.340 | 3.410 | 3.340 | 3.390 | 3.390 | 865,800 |
| 2025-07-31 | 3.350 | 3.430 | 3.350 | 3.420 | 3.420 | 943,900 |
| 2025-07-30 | 3.410 | 3.430 | 3.335 | 3.350 | 3.350 | 630,100 |
| 2025-07-29 | 3.390 | 3.450 | 3.330 | 3.400 | 3.400 | 778,700 |
| 2025-07-28 | 3.470 | 3.520 | 3.360 | 3.400 | 3.400 | 743,000 |
| 2025-07-25 | 3.550 | 3.550 | 3.395 | 3.490 | 3.490 | 1,114,700 |
| 2025-07-24 | 3.760 | 3.760 | 3.500 | 3.540 | 3.540 | 1,386,300 |
| 2025-07-23 | 3.700 | 3.800 | 3.650 | 3.750 | 3.750 | 932,300 |
| 2025-07-22 | 3.830 | 3.850 | 3.600 | 3.640 | 3.640 | 1,265,700 |
| 2025-07-21 | 3.790 | 3.885 | 3.720 | 3.820 | 3.820 | 1,788,800 |
| 2025-07-18 | 3.770 | 3.780 | 3.610 | 3.690 | 3.690 | 827,900 |
| 2025-07-17 | 3.540 | 3.680 | 3.475 | 3.670 | 3.670 | 1,024,600 |
| 2025-07-16 | 3.440 | 3.600 | 3.420 | 3.540 | 3.540 | 3,951,700 |
| 2025-07-15 | 3.470 | 3.530 | 3.345 | 3.370 | 3.370 | 1,358,400 |
| 2025-07-14 | 3.520 | 3.530 | 3.425 | 3.470 | 3.470 | 733,600 |
| 2025-07-11 | 3.550 | 3.560 | 3.400 | 3.490 | 3.490 | 1,080,000 |
| 2025-07-10 | 3.500 | 3.550 | 3.440 | 3.550 | 3.550 | 1,617,200 |
| 2025-07-09 | 3.490 | 3.505 | 3.375 | 3.410 | 3.410 | 1,994,700 |
| 2025-07-08 | 3.230 | 3.390 | 3.210 | 3.360 | 3.360 | 3,020,600 |
| 2025-07-07 | 3.080 | 3.240 | 3.040 | 3.140 | 3.140 | 1,546,000 |
| 2025-07-04 | 3.010 | 3.050 | 3.000 | 3.030 | 3.030 | 240,200 |
| 2025-07-03 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 485,100 |
| 2025-07-02 | 3.070 | 3.230 | 3.015 | 3.050 | 3.050 | 1,353,000 |
| 2025-06-30 | 2.930 | 3.100 | 2.850 | 3.070 | 3.070 | 1,447,000 |
| 2025-06-27 | 2.940 | 2.980 | 2.890 | 2.920 | 2.920 | 739,600 |
| 2025-06-26 | 2.950 | 3.000 | 2.890 | 2.930 | 2.930 | 1,200,700 |
| 2025-06-25 | 2.780 | 2.940 | 2.770 | 2.910 | 2.910 | 719,400 |
| 2025-06-24 | 2.800 | 2.820 | 2.750 | 2.790 | 2.790 | 1,143,500 |
| 2025-06-23 | 2.790 | 2.790 | 2.730 | 2.770 | 2.770 | 782,800 |
| 2025-06-20 | 2.700 | 2.800 | 2.680 | 2.770 | 2.770 | 1,323,200 |
| 2025-06-19 | 2.700 | 2.725 | 2.670 | 2.680 | 2.680 | 1,041,500 |
| 2025-06-18 | 2.830 | 2.840 | 2.650 | 2.680 | 2.680 | 10,989,000 |
| 2025-06-17 | 2.920 | 2.920 | 2.860 | 2.860 | 2.860 | 343,400 |
| 2025-06-16 | 2.930 | 2.950 | 2.860 | 2.880 | 2.880 | 936,200 |
| 2025-06-13 | 2.860 | 2.955 | 2.835 | 2.930 | 2.930 | 1,162,100 |
| 2025-06-12 | 3.000 | 3.000 | 2.870 | 2.890 | 2.890 | 560,400 |
| 2025-06-11 | 2.950 | 3.070 | 2.920 | 2.960 | 2.960 | 1,879,200 |
| 2025-06-10 | 2.750 | 2.940 | 2.750 | 2.920 | 2.920 | 1,061,400 |
| 2025-06-09 | 2.860 | 2.930 | 2.750 | 2.760 | 2.760 | 1,435,800 |
| 2025-06-06 | 2.510 | 2.860 | 2.500 | 2.860 | 2.860 | 3,578,500 |
| 2025-06-05 | 2.490 | 2.550 | 2.450 | 2.510 | 2.510 | 396,200 |
| 2025-06-04 | 2.410 | 2.550 | 2.410 | 2.490 | 2.490 | 924,600 |
| 2025-06-03 | 2.380 | 2.460 | 2.380 | 2.420 | 2.420 | 340,000 |
| 2025-06-02 | 2.360 | 2.430 | 2.340 | 2.380 | 2.380 | 729,800 |
| 2025-05-30 | 2.390 | 2.410 | 2.300 | 2.400 | 2.400 | 1,112,300 |
| 2025-05-29 | 2.450 | 2.550 | 2.295 | 2.390 | 2.390 | 2,698,900 |
| 2025-05-28 | 2.530 | 2.590 | 2.500 | 2.570 | 2.570 | 1,351,500 |
| 2025-05-27 | 2.520 | 2.575 | 2.480 | 2.510 | 2.510 | 1,089,600 |
| 2025-05-26 | 2.520 | 2.520 | 2.440 | 2.470 | 2.470 | 573,000 |
| 2025-05-23 | 2.480 | 2.480 | 2.420 | 2.470 | 2.470 | 535,800 |
| 2025-05-22 | 2.480 | 2.500 | 2.440 | 2.480 | 2.480 | 980,700 |
| 2025-05-21 | 2.460 | 2.490 | 2.430 | 2.480 | 2.480 | 254,300 |
| 2025-05-20 | 2.450 | 2.480 | 2.240 | 2.450 | 2.450 | 1,493,800 |
| 2025-05-16 | 2.490 | 2.490 | 2.410 | 2.430 | 2.430 | 302,400 |
| 2025-05-15 | 2.340 | 2.510 | 2.315 | 2.450 | 2.450 | 601,900 |
| 2025-05-14 | 2.380 | 2.400 | 2.310 | 2.380 | 2.380 | 219,800 |
| 2025-05-13 | 2.280 | 2.380 | 2.270 | 2.330 | 2.330 | 316,000 |
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.