Canada markets open in 2 hours 12 minutes

Kraken Robotics Inc. (KRKNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7579-0.0721 (-8.69%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.76100.78200.75400.75800.7580417,100
May 20, 20240.74800.83500.71000.83000.8300266,600
May 17, 20240.79200.79200.74000.75600.7560135,500
May 16, 20240.79200.79200.75200.75400.754076,700
May 15, 20240.75500.77000.73600.77000.770050,200
May 14, 20240.73000.77000.72500.75500.7550174,800
May 13, 20240.74500.74500.72700.73700.737072,400
May 10, 20240.73500.75100.73000.73800.738086,000
May 09, 20240.75200.75200.72900.73600.736058,500
May 08, 20240.70000.75900.70000.75900.7590374,000
May 07, 20240.72900.74000.71500.71800.7180222,000
May 06, 20240.75200.77300.74000.74800.748027,300
May 03, 20240.77300.77300.75000.75000.750082,000
May 02, 20240.72200.77200.72200.76400.764065,200
May 01, 20240.75200.76000.74500.75000.7500101,300
Apr 30, 20240.74800.76600.72500.75000.7500183,200
Apr 29, 20240.74200.75400.72800.74000.7400165,700
Apr 26, 20240.72800.76600.70000.75000.7500522,400
Apr 25, 20240.75000.76500.74300.75500.755039,500
Apr 24, 20240.73000.77300.73000.76000.760092,200
Apr 23, 20240.69000.76600.69000.74300.7430152,200
Apr 22, 20240.70100.72000.68800.70200.7020122,900
Apr 19, 20240.75700.77300.69000.70100.7010273,500
Apr 18, 20240.74000.79000.72000.73100.731091,800
Apr 17, 20240.73500.75000.73500.73600.736024,700
Apr 16, 20240.77100.77100.74000.74000.740037,000
Apr 15, 20240.75000.79000.75000.77100.771051,800
Apr 12, 20240.81000.81000.75000.77000.770077,600
Apr 11, 20240.79200.80700.79200.80700.80703,500
Apr 10, 20240.77400.82100.77400.80000.800035,800
Apr 09, 20240.81900.82400.80500.82000.820068,500
Apr 08, 20240.81500.84000.81100.82400.824035,200
Apr 05, 20240.83100.83800.81000.82800.828077,200
Apr 04, 20240.85000.85000.80000.80400.8040115,300
Apr 03, 20240.83300.84500.80900.81400.814046,000
Apr 02, 20240.81500.82000.79500.80800.808021,800
Apr 01, 20240.80500.81000.79600.81000.810050,000
Mar 28, 20240.75000.80800.75000.80300.803082,500
Mar 27, 20240.73000.77800.73000.76500.765096,400
Mar 26, 20240.77200.78600.75600.77000.7700106,900
Mar 25, 20240.79900.79900.75300.76400.764033,400
Mar 22, 20240.81000.81000.78800.79300.793043,900
Mar 21, 20240.78800.82000.77000.79300.793051,000
Mar 20, 20240.78900.80600.78300.80600.806013,100
Mar 19, 20240.79000.79000.76200.77900.779023,000
Mar 18, 20240.75000.77900.75000.77900.779044,400
Mar 15, 20240.78800.78800.75000.75000.750070,100
Mar 14, 20240.74900.79400.74900.78000.780038,700
Mar 13, 20240.82700.82700.77000.78200.782060,700
Mar 12, 20240.84600.84600.80200.82000.820074,600
Mar 11, 20240.84000.84000.78600.80300.803063,300
Mar 08, 20240.79000.80600.77900.80000.8000169,500
Mar 07, 20240.76600.81600.73600.78300.783042,900
Mar 06, 20240.79000.80600.74000.76000.7600203,600
Mar 05, 20240.80200.82000.78800.80000.8000202,000
Mar 04, 20240.75000.81200.74300.79400.7940246,900
Mar 01, 20240.71400.75700.71000.74400.7440312,800
Feb 29, 20240.71900.76600.71000.74000.7400117,100
Feb 28, 20240.72300.74500.68900.72100.721066,300
Feb 27, 20240.67100.70500.66500.70000.700043,600
Feb 26, 20240.66600.69600.64600.67700.677084,300
Feb 23, 20240.66000.67500.63000.65000.650070,000
Feb 22, 20240.67600.69100.66200.66700.667064,700
Feb 21, 20240.68500.69600.64100.64900.649080,000
Feb 20, 20240.72100.72200.69000.69200.6920116,400
Feb 16, 20240.69000.72900.67700.71000.7100260,500
Feb 15, 20240.60600.70900.60600.69000.6900416,400
Feb 14, 20240.59500.60500.58100.60200.602065,100
Feb 13, 20240.59400.60600.56000.58400.584059,400
Feb 12, 20240.58700.62200.58500.58500.5850139,900
Feb 09, 20240.59500.60000.58500.59400.594056,800
Feb 08, 20240.58500.60500.57800.59500.595076,100
Feb 07, 20240.57800.58200.56600.58200.582039,900
Feb 06, 20240.56200.58500.55700.57000.570015,200
Feb 05, 20240.58100.58100.53100.54700.5470144,400
Feb 02, 20240.57700.57700.56900.57000.570048,600
Feb 01, 20240.60000.60000.55600.58400.584051,000
Jan 31, 20240.60000.61000.57200.58100.581068,300
Jan 30, 20240.60700.62000.59000.60400.6040118,700
Jan 29, 20240.61000.62900.60300.61100.6110141,300
Jan 26, 20240.58500.61200.58500.61200.6120243,100
Jan 25, 20240.60000.60000.58000.59000.590087,700
Jan 24, 20240.55900.59600.55900.58900.5890167,300
Jan 23, 20240.55500.56000.53700.56000.560049,300
Jan 22, 20240.55000.55300.53900.55300.5530190,800
Jan 19, 20240.55000.56000.54700.55400.554044,000
Jan 18, 20240.58900.58900.54700.55600.556065,200
Jan 17, 20240.55000.56700.53200.54500.5450150,400
Jan 16, 20240.52700.56000.52700.55000.5500298,300
Jan 12, 20240.53000.54700.52000.52800.5280295,200
Jan 11, 20240.49800.56800.49800.53400.5340213,600
Jan 10, 20240.50100.52300.49800.50800.508090,100
Jan 09, 20240.48000.50000.48000.48600.486070,500
Jan 08, 20240.46500.49900.46500.48600.486070,900
Jan 05, 20240.47200.49000.47200.47800.478058,900
Jan 04, 20240.46700.48300.46700.47600.476015,500
Jan 03, 20240.46600.48000.45900.47500.475036,700
Jan 02, 20240.50000.50400.47000.47000.470088,200
Dec 29, 20230.49000.50000.48600.49600.496054,000
Dec 28, 20230.50000.50900.49300.50000.500031,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...