Kraken Robotics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 2.260 | 2.270 | 2.170 | 2.190 | 2.190 | 460,112 |
| 2024-11-15 | 2.260 | 2.290 | 2.240 | 2.250 | 2.250 | 282,156 |
| 2024-11-14 | 2.230 | 2.310 | 2.200 | 2.300 | 2.300 | 531,837 |
| 2024-11-13 | 2.440 | 2.440 | 2.250 | 2.260 | 2.260 | 865,658 |
| 2024-11-12 | 2.400 | 2.470 | 2.310 | 2.390 | 2.390 | 796,443 |
| 2024-11-11 | 2.500 | 2.670 | 2.320 | 2.390 | 2.390 | 2,080,691 |
| 2024-11-08 | 2.140 | 2.540 | 2.140 | 2.520 | 2.520 | 3,147,745 |
| 2024-11-07 | 2.030 | 2.200 | 1.990 | 2.200 | 2.200 | 893,464 |
| 2024-11-06 | 2.000 | 2.035 | 1.980 | 2.030 | 2.030 | 425,478 |
| 2024-11-05 | 2.020 | 2.040 | 1.960 | 1.980 | 1.980 | 539,235 |
| 2024-11-04 | 2.030 | 2.070 | 1.990 | 2.000 | 2.000 | 871,750 |
| 2024-11-01 | 2.000 | 2.090 | 2.000 | 2.030 | 2.030 | 1,106,614 |
| 2024-10-31 | 2.010 | 2.030 | 1.930 | 2.000 | 2.000 | 826,866 |
| 2024-10-30 | 2.090 | 2.105 | 2.000 | 2.020 | 2.020 | 1,100,615 |
| 2024-10-29 | 1.940 | 2.090 | 1.940 | 2.060 | 2.060 | 2,115,932 |
| 2024-10-28 | 1.860 | 2.000 | 1.860 | 1.970 | 1.970 | 2,173,438 |
| 2024-10-25 | 1.700 | 1.870 | 1.690 | 1.820 | 1.820 | 2,245,363 |
| 2024-10-24 | 1.640 | 1.695 | 1.610 | 1.680 | 1.680 | 447,037 |
| 2024-10-23 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 369,459 |
| 2024-10-22 | 1.630 | 1.640 | 1.600 | 1.630 | 1.630 | 891,165 |
| 2024-10-21 | 1.710 | 1.710 | 1.620 | 1.630 | 1.630 | 443,156 |
| 2024-10-18 | 1.690 | 1.710 | 1.665 | 1.700 | 1.700 | 112,999 |
| 2024-10-17 | 1.660 | 1.700 | 1.660 | 1.680 | 1.680 | 304,934 |
| 2024-10-16 | 1.680 | 1.705 | 1.640 | 1.660 | 1.660 | 455,291 |
| 2024-10-15 | 1.710 | 1.710 | 1.615 | 1.620 | 1.620 | 898,438 |
| 2024-10-11 | 1.770 | 1.770 | 1.695 | 1.720 | 1.720 | 415,345 |
| 2024-10-10 | 1.740 | 1.770 | 1.720 | 1.750 | 1.750 | 255,443 |
| 2024-10-09 | 1.800 | 1.810 | 1.730 | 1.770 | 1.770 | 462,350 |
| 2024-10-08 | 1.820 | 1.825 | 1.790 | 1.790 | 1.790 | 1,285,832 |
| 2024-10-07 | 1.810 | 1.820 | 1.770 | 1.810 | 1.810 | 1,065,853 |
| 2024-10-04 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 680,541 |
| 2024-10-03 | 1.840 | 1.840 | 1.790 | 1.810 | 1.810 | 710,512 |
| 2024-10-02 | 1.700 | 1.840 | 1.650 | 1.800 | 1.800 | 4,510,885 |
| 2024-10-01 | 1.750 | 1.780 | 1.710 | 1.780 | 1.780 | 685,987 |
| 2024-09-30 | 1.690 | 1.770 | 1.680 | 1.760 | 1.760 | 767,272 |
| 2024-09-27 | 1.750 | 1.750 | 1.680 | 1.685 | 1.685 | 344,471 |
| 2024-09-26 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 387,322 |
| 2024-09-25 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 484,251 |
| 2024-09-24 | 1.740 | 1.750 | 1.710 | 1.750 | 1.750 | 1,059,155 |
| 2024-09-23 | 1.750 | 1.820 | 1.720 | 1.720 | 1.720 | 1,433,955 |
| 2024-09-20 | 1.700 | 1.730 | 1.670 | 1.730 | 1.730 | 445,642 |
| 2024-09-19 | 1.650 | 1.730 | 1.630 | 1.680 | 1.680 | 681,729 |
| 2024-09-18 | 1.600 | 1.650 | 1.570 | 1.650 | 1.650 | 390,085 |
| 2024-09-17 | 1.700 | 1.720 | 1.580 | 1.580 | 1.580 | 454,716 |
| 2024-09-16 | 1.680 | 1.730 | 1.640 | 1.700 | 1.700 | 527,870 |
| 2024-09-13 | 1.580 | 1.730 | 1.560 | 1.690 | 1.690 | 2,507,486 |
| 2024-09-12 | 1.580 | 1.590 | 1.540 | 1.560 | 1.560 | 306,544 |
| 2024-09-11 | 1.500 | 1.560 | 1.440 | 1.550 | 1.550 | 723,218 |
| 2024-09-10 | 1.530 | 1.565 | 1.470 | 1.510 | 1.510 | 882,035 |
| 2024-09-09 | 1.440 | 1.550 | 1.380 | 1.550 | 1.550 | 1,015,488 |
| 2024-09-06 | 1.510 | 1.530 | 1.420 | 1.460 | 1.460 | 744,817 |
| 2024-09-05 | 1.460 | 1.520 | 1.460 | 1.510 | 1.510 | 551,023 |
| 2024-09-04 | 1.440 | 1.450 | 1.410 | 1.440 | 1.440 | 404,643 |
| 2024-09-03 | 1.500 | 1.500 | 1.420 | 1.470 | 1.470 | 566,608 |
| 2024-08-30 | 1.520 | 1.540 | 1.480 | 1.500 | 1.500 | 469,204 |
| 2024-08-29 | 1.550 | 1.610 | 1.520 | 1.520 | 1.520 | 649,410 |
| 2024-08-28 | 1.650 | 1.670 | 1.520 | 1.560 | 1.560 | 1,148,980 |
| 2024-08-27 | 1.660 | 1.660 | 1.590 | 1.640 | 1.640 | 851,278 |
| 2024-08-26 | 1.470 | 1.670 | 1.470 | 1.670 | 1.670 | 1,263,019 |
| 2024-08-23 | 1.590 | 1.595 | 1.455 | 1.460 | 1.460 | 1,474,117 |
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.