KWESST Micro Systems Inc. (TSXV:KWE)
Canada
· Delayed Price · Currency is CAD 7.90
+1.60 (25.40%)
Inactive · Last trade price
on Apr 24, 2025
KWESST Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.88 | 9.97 | 6.88 | 7.90 | 7.90 | 25.40% | 9,706 |
| Apr 22, 2025 | 5.46 | 7.04 | 5.15 | 6.30 | 6.30 | 15.38% | 2,064 |
| Apr 21, 2025 | 6.20 | 6.20 | 5.46 | 5.46 | 5.46 | -14.75% | 775 |
| Apr 17, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 261 |
| Apr 14, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.67% | 94 |
| Apr 9, 2025 | 5.99 | 6.72 | 5.99 | 6.30 | 6.30 | -1.64% | 522 |
| Apr 8, 2025 | 6.41 | 6.41 | 6.30 | 6.41 | 6.41 | 1.67% | 403 |
| Apr 7, 2025 | 6.30 | 6.41 | 6.30 | 6.30 | 6.30 | -7.69% | 133 |
| Apr 4, 2025 | 6.51 | 6.83 | 6.09 | 6.83 | 6.83 | -7.14% | 427 |
| Apr 3, 2025 | 6.93 | 7.35 | 6.93 | 7.35 | 7.35 | - | 228 |
| Apr 2, 2025 | 7.77 | 8.09 | 7.35 | 7.35 | 7.35 | -9.09% | 289 |
| Apr 1, 2025 | 8.09 | 8.30 | 7.35 | 8.09 | 8.09 | - | 506 |
| Mar 31, 2025 | 8.51 | 8.61 | 8.09 | 8.09 | 8.09 | -4.94% | 176 |
| Mar 28, 2025 | 8.82 | 8.82 | 8.51 | 8.51 | 8.51 | -7.95% | 244 |
| Mar 27, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 177 |
| Mar 26, 2025 | 9.14 | 9.24 | 9.14 | 9.24 | 9.24 | - | 70 |
| Mar 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.22% | 118 |
| Mar 24, 2025 | 9.14 | 9.56 | 9.14 | 9.45 | 9.45 | 3.45% | 650 |
| Mar 21, 2025 | 9.24 | 9.45 | 9.14 | 9.14 | 9.14 | -1.14% | 261 |
| Mar 18, 2025 | 10.40 | 10.40 | 8.51 | 9.24 | 9.24 | -13.73% | 1,431 |
| Mar 17, 2025 | 10.71 | 11.13 | 10.71 | 10.71 | 10.71 | - | 379 |
| Mar 14, 2025 | 10.92 | 10.92 | 10.71 | 10.71 | 10.71 | -1.92% | 142 |
| Mar 13, 2025 | 11.76 | 11.76 | 10.92 | 10.92 | 10.92 | -7.14% | 546 |
| Mar 12, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -3.45% | 94 |
| Mar 11, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -10.77% | 51 |
| Mar 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 8.33% | 793 |
| Mar 7, 2025 | 13.02 | 13.23 | 12.60 | 12.60 | 12.60 | 7.14% | 241 |
| Mar 6, 2025 | 10.92 | 11.76 | 10.50 | 11.76 | 11.76 | - | 763 |
| Mar 5, 2025 | 12.39 | 12.39 | 11.13 | 11.76 | 11.76 | -1.75% | 344 |
| Mar 4, 2025 | 12.60 | 12.60 | 10.29 | 11.97 | 11.97 | -5.00% | 681 |
| Mar 3, 2025 | 13.02 | 13.02 | 12.60 | 12.60 | 12.60 | -6.25% | 455 |
| Feb 28, 2025 | 14.70 | 14.70 | 13.02 | 13.44 | 13.44 | -8.57% | 1,780 |
| Feb 27, 2025 | 14.07 | 14.91 | 14.07 | 14.70 | 14.70 | 6.06% | 634 |
| Feb 26, 2025 | 13.44 | 14.28 | 12.81 | 13.86 | 13.86 | -14.29% | 746 |
| Feb 25, 2025 | 15.33 | 16.17 | 13.02 | 16.17 | 16.17 | 2.67% | 2,844 |
| Feb 24, 2025 | 16.59 | 16.59 | 14.70 | 15.75 | 15.75 | -6.25% | 1,292 |
| Feb 21, 2025 | 17.22 | 18.48 | 16.80 | 16.80 | 16.80 | -2.44% | 1,189 |
| Feb 20, 2025 | 17.22 | 22.47 | 17.22 | 17.22 | 17.22 | -8.89% | 2,830 |
| Feb 19, 2025 | 19.11 | 19.95 | 15.33 | 18.90 | 18.90 | -22.41% | 5,997 |
| Feb 18, 2025 | 22.47 | 37.59 | 21.00 | 24.36 | 24.36 | 78.46% | 25,529 |
| Feb 14, 2025 | 13.44 | 13.65 | 13.02 | 13.65 | 13.65 | 6.56% | 260 |
| Feb 13, 2025 | 12.81 | 13.23 | 12.81 | 12.81 | 12.81 | -1.61% | 262 |
| Feb 12, 2025 | 13.02 | 13.02 | 12.39 | 13.02 | 13.02 | -10.14% | 332 |
| Feb 11, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 6.15% | 22 |
| Feb 7, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -9.72% | 22 |
| Feb 6, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.41% | 22 |
| Feb 5, 2025 | 14.70 | 14.91 | 14.28 | 14.91 | 14.91 | 1.43% | 266 |
| Feb 4, 2025 | 13.65 | 15.54 | 13.65 | 14.70 | 14.70 | 6.06% | 501 |
| Feb 3, 2025 | 14.07 | 14.07 | 13.65 | 13.86 | 13.86 | -7.04% | 741 |
| Jan 31, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.74% | 165 |