Kraken Robotics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.330	2.350	2.280	2.300	2.300	389,600
2025-05-09	2.370	2.385	2.280	2.290	2.290	252,000
2025-05-08	2.330	2.380	2.280	2.370	2.370	762,200
2025-05-07	2.320	2.380	2.320	2.340	2.340	342,700
2025-05-06	2.380	2.400	2.330	2.340	2.340	436,800
2025-05-05	2.470	2.480	2.380	2.380	2.380	436,200
2025-05-02	2.500	2.500	2.470	2.470	2.470	278,700
2025-05-01	2.450	2.490	2.450	2.480	2.480	243,800
2025-04-30	2.500	2.500	2.430	2.460	2.460	489,900
2025-04-29	2.410	2.520	2.400	2.500	2.500	793,000
2025-04-28	2.570	2.640	2.350	2.370	2.370	1,447,679
2025-04-25	2.390	2.490	2.370	2.450	2.450	744,195
2025-04-24	2.300	2.420	2.245	2.400	2.400	864,624
2025-04-23	2.220	2.290	2.190	2.210	2.210	1,037,751
2025-04-22	2.220	2.260	2.150	2.170	2.170	701,322
2025-04-21	2.310	2.350	2.195	2.200	2.200	343,235
2025-04-17	2.300	2.310	2.250	2.310	2.310	394,527
2025-04-16	2.280	2.330	2.260	2.270	2.270	327,778
2025-04-15	2.410	2.420	2.330	2.350	2.350	476,447
2025-04-14	2.340	2.410	2.260	2.400	2.400	575,939
2025-04-11	2.240	2.290	2.190	2.250	2.250	204,369
2025-04-10	2.370	2.370	2.175	2.220	2.220	408,543
2025-04-09	2.100	2.490	2.060	2.330	2.330	1,270,867
2025-04-08	2.270	2.270	2.100	2.120	2.120	469,808
2025-04-07	2.080	2.200	2.080	2.140	2.140	1,090,765
2025-04-04	2.250	2.285	2.160	2.220	2.220	1,325,952
2025-04-03	2.410	2.470	2.270	2.320	2.320	593,879
2025-04-02	2.300	2.460	2.300	2.460	2.460	332,628
2025-04-01	2.440	2.470	2.320	2.360	2.360	408,817
2025-03-31	2.480	2.480	2.370	2.430	2.430	642,860
2025-03-28	2.520	2.570	2.490	2.500	2.500	256,593
2025-03-27	2.530	2.580	2.430	2.580	2.580	551,767
2025-03-26	2.700	2.700	2.500	2.505	2.505	501,724
2025-03-25	2.610	2.660	2.590	2.640	2.640	497,856
2025-03-24	2.620	2.620	2.560	2.560	2.560	735,925
2025-03-21	2.580	2.660	2.530	2.610	2.610	575,758
2025-03-20	2.560	2.590	2.490	2.550	2.550	543,096
2025-03-19	2.440	2.580	2.420	2.560	2.560	1,105,769
2025-03-18	2.380	2.430	2.370	2.420	2.420	602,664
2025-03-17	2.380	2.400	2.330	2.380	2.380	442,368
2025-03-14	2.400	2.420	2.310	2.370	2.370	543,686
2025-03-13	2.250	2.390	2.250	2.380	2.380	1,397,913
2025-03-12	2.270	2.280	2.200	2.230	2.230	744,661
2025-03-11	2.140	2.220	2.120	2.180	2.180	661,759
2025-03-10	2.250	2.250	2.130	2.160	2.160	1,185,148
2025-03-07	2.310	2.390	2.220	2.250	2.250	639,117
2025-03-06	2.280	2.400	2.250	2.290	2.290	1,284,523
2025-03-05	2.180	2.255	2.130	2.230	2.230	1,199,141
2025-03-04	2.090	2.150	2.060	2.120	2.120	1,022,952
2025-03-03	2.270	2.290	2.100	2.140	2.140	875,754
2025-02-28	2.300	2.320	2.170	2.270	2.270	1,040,205
2025-02-27	2.520	2.520	2.260	2.280	2.280	1,166,887
2025-02-26	2.500	2.630	2.415	2.420	2.420	1,625,958
2025-02-25	2.240	2.270	2.090	2.185	2.185	1,689,294
2025-02-24	2.410	2.440	2.240	2.270	2.270	1,387,375
2025-02-21	2.530	2.570	2.380	2.410	2.410	793,726
2025-02-20	2.590	2.615	2.500	2.530	2.530	463,807
2025-02-19	2.500	2.570	2.500	2.550	2.550	341,960
2025-02-18	2.570	2.600	2.500	2.500	2.500	490,030
2025-02-14	2.580	2.580	2.520	2.560	2.560	395,366

← NewerPage 7 of 21 · 1,258 trading daysOlder →

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.