Canada markets open in 3 hours 27 minutes

Kraken Robotics Inc. (KRKNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3900-0.0102 (-2.55%)
At close: 02:47PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.41800.41800.38200.39000.390057,400
Dec 02, 20220.40900.41700.40000.40000.4000104,300
Dec 01, 20220.41700.42000.40300.40300.403089,900
Nov 30, 20220.39300.40900.38500.40300.403080,900
Nov 29, 20220.40900.40900.38000.38800.388054,800
Nov 28, 20220.36200.42900.36200.39000.3900201,200
Nov 25, 20220.33200.36400.33200.36000.360017,200
Nov 23, 20220.37100.37100.35900.36000.360015,900
Nov 22, 20220.35300.36300.35100.36300.363018,600
Nov 21, 20220.36100.36400.35600.36100.361026,200
Nov 18, 20220.36000.37000.36000.36500.365037,900
Nov 17, 20220.34800.36100.34800.36000.360012,800
Nov 16, 20220.35000.36200.34500.34500.345055,500
Nov 15, 20220.35000.36200.35000.35700.357020,400
Nov 14, 20220.35700.36200.35000.35700.357024,500
Nov 11, 20220.36000.36000.35000.35800.358018,400
Nov 10, 20220.35500.36200.35100.36100.3610132,900
Nov 09, 20220.37000.37000.34100.34100.341068,300
Nov 08, 20220.35000.36200.35000.35900.3590121,500
Nov 07, 20220.34800.35100.34800.35000.3500116,500
Nov 04, 20220.35500.35900.34800.35100.351058,900
Nov 03, 20220.33700.35300.33300.33500.335023,100
Nov 02, 20220.35000.35400.33900.34800.348019,300
Nov 01, 20220.36500.37000.34900.34900.3490137,000
Oct 31, 20220.31800.36000.31800.35900.3590158,900
Oct 28, 20220.33900.35000.33600.34500.3450127,300
Oct 27, 20220.34000.34800.31000.33900.3390624,000
Oct 26, 20220.32900.35000.32900.34000.340056,200
Oct 25, 20220.31500.33500.31500.32500.32507,600
Oct 24, 20220.33500.34000.32800.33500.335024,600
Oct 21, 20220.34300.34300.32100.33500.335044,400
Oct 20, 20220.32800.34000.32100.33200.3320118,300
Oct 19, 20220.31700.33500.31700.32000.320098,300
Oct 18, 20220.29200.31700.29200.30500.305036,900
Oct 17, 20220.30000.32000.29900.30200.302023,900
Oct 14, 20220.30000.30800.29500.30000.300028,400
Oct 13, 20220.29300.29800.29300.29700.29707,500
Oct 12, 20220.27300.29700.27300.29700.29705,100
Oct 11, 20220.29200.30800.28600.30000.300011,600
Oct 10, 20220.29300.29500.28900.28900.28903,100
Oct 07, 20220.30800.31800.30000.30000.30009,400
Oct 06, 20220.31400.32800.29600.31700.3170118,500
Oct 05, 20220.30000.30400.28600.30000.300040,200
Oct 04, 20220.28400.29200.28200.29200.292081,400
Oct 03, 20220.27500.28600.27200.28000.280022,500
Sept 30, 20220.28500.29100.27300.28300.283013,600
Sept 29, 20220.29000.29000.28000.28100.281020,400
Sept 28, 20220.28600.28900.28500.28500.28506,200
Sept 27, 20220.25800.28200.25800.28200.28206,600
Sept 26, 20220.27900.28000.27400.27500.275067,800
Sept 23, 20220.32600.32600.28200.29200.2920105,800
Sept 22, 20220.31000.31200.30000.30000.300081,900
Sept 21, 20220.31000.32100.31000.31900.319023,200
Sept 20, 20220.33800.33800.31700.31700.317023,000
Sept 19, 20220.33800.34300.33800.33900.339014,500
Sept 16, 20220.34500.35900.34100.34100.341065,600
Sept 15, 20220.34000.34200.30400.34000.3400236,800
Sept 14, 20220.31300.32500.30200.32500.325034,000
Sept 13, 20220.33600.33700.30700.31200.312086,600
Sept 12, 20220.33400.36500.32800.32800.3280334,700
Sept 09, 20220.30100.34400.30100.34000.3400205,100
Sept 08, 20220.31200.31800.31000.31700.3170163,400
Sept 07, 20220.30500.30900.29400.30300.303082,300
Sept 06, 20220.28100.30700.27400.30000.3000115,500
Sept 02, 20220.27000.29000.27000.27700.277042,900
Sept 01, 20220.23400.29300.23400.29300.2930308,600
Aug 31, 20220.25400.26100.25100.25100.251016,900
Aug 30, 20220.25000.26200.24900.25700.257050,500
Aug 29, 20220.25600.26200.25300.25300.253017,700
Aug 26, 20220.26200.26400.24600.25200.252075,800
Aug 25, 20220.26500.26500.23000.25300.253019,800
Aug 24, 20220.23700.25100.23700.24000.24009,700
Aug 23, 20220.23000.24500.22900.24000.240010,500
Aug 22, 20220.23400.23600.22500.23000.230022,400
Aug 19, 20220.23400.24200.22600.23200.2320276,800
Aug 18, 20220.24100.24300.23400.23400.234097,700
Aug 17, 20220.24300.24300.23200.23900.239013,200
Aug 16, 20220.25000.26500.23500.24300.2430358,300
Aug 15, 20220.26800.26800.24600.24600.2460209,700
Aug 12, 20220.26200.26500.25500.26500.26503,700
Aug 11, 20220.26000.28100.25400.25400.254022,000
Aug 10, 20220.27900.28100.25800.26000.26005,800
Aug 09, 20220.27500.27500.25500.26300.2630214,800
Aug 08, 20220.27200.28900.25800.27500.275077,800
Aug 05, 20220.27100.27100.26800.26800.26809,200
Aug 04, 20220.28000.28100.26300.27000.270019,800
Aug 03, 20220.30100.31600.26800.27200.2720259,800
Aug 02, 20220.27300.29500.27300.29500.295091,100
Aug 01, 20220.28600.28600.26200.26200.262044,800
Jul 29, 20220.26200.27300.26200.27200.272082,900
Jul 28, 20220.25000.25000.24300.25000.250013,300
Jul 27, 20220.23900.24600.23700.24600.24603,500
Jul 26, 20220.23300.25300.21500.23900.239021,500
Jul 25, 20220.26700.27100.25000.25000.250055,900
Jul 22, 20220.27900.27900.24300.24700.247026,600
Jul 21, 20220.24600.24600.22700.22700.22703,200
Jul 20, 20220.23500.23500.22300.23000.230046,900
Jul 19, 20220.22600.23800.22600.23100.231027,400
Jul 18, 20220.22100.22500.21800.22200.222021,700
Jul 15, 20220.21600.23000.21600.22100.221038,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...