Skip to main content
KWESST Micro Systems Inc. (KWE)
NASDAQ: KWE · Real-Time Price · USD
0.163
+0.003 (1.88%)
At close: Sep 26, 2024, 4:00 PM
0.157
-0.006 (-3.68%)
After-hours: Sep 26, 2024, 4:16 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.160.160.150.160.161.94%264,176
Sep 24, 20240.150.160.150.150.15-0.32%158,221
Sep 23, 20240.170.170.160.160.16-6.96%130,579
Sep 20, 20240.150.170.150.170.1712.95%636,814
Sep 19, 20240.150.150.150.150.150.55%119,572
Sep 18, 20240.150.150.140.150.15-0.47%74,973
Sep 17, 20240.150.150.140.150.15-3.72%39,428
Sep 16, 20240.150.160.140.150.153.45%113,566
Sep 13, 20240.140.150.140.150.152.07%171,228
Sep 12, 20240.140.150.140.150.15-92,451
Sep 11, 20240.140.150.140.150.152.84%249,248
Sep 10, 20240.140.150.140.140.141.95%238,272
Sep 9, 20240.140.140.140.140.140.22%130,444
Sep 6, 20240.160.160.140.140.14-13.75%723,931
Sep 5, 20240.150.170.140.160.169.36%699,521
Sep 4, 20240.140.150.140.150.151.60%195,892
Sep 3, 20240.150.150.140.140.14-3.23%174,019
Aug 30, 20240.140.150.140.150.157.59%302,827
Aug 29, 20240.140.140.130.140.142.90%266,544
Aug 28, 20240.150.150.130.130.13-10.46%813,100
Aug 27, 20240.160.160.140.150.15-4.27%746,245
Aug 26, 20240.160.170.150.160.16-2.00%690,103
Aug 23, 20240.160.180.150.160.164.23%2,817,291
Aug 22, 20240.150.170.150.150.15-2.54%613,514
Aug 21, 20240.160.170.150.160.16-0.63%824,157
Aug 20, 20240.140.170.140.160.1613.30%3,578,690
Aug 19, 20240.140.150.130.140.141.38%848,754
Aug 16, 20240.130.140.130.140.142.91%677,383
Aug 15, 20240.140.140.130.130.13-2.12%1,797,661
Aug 14, 20240.150.160.140.140.14-4.40%8,069,346
Aug 13, 20240.140.160.130.140.14-2.91%2,226,977
Aug 12, 20240.170.180.130.150.15-39.73%4,812,279
Aug 9, 20240.240.250.240.240.240.66%71,543
Aug 8, 20240.240.240.230.240.243.97%120,040
Aug 7, 20240.240.250.220.230.23-5.42%166,055
Aug 6, 20240.250.250.230.250.25-0.64%284,730
Aug 5, 20240.270.270.210.250.25-17.00%702,093
Aug 2, 20240.330.340.290.300.30-8.40%114,798
Aug 1, 20240.290.330.290.330.3316.13%379,509
Jul 31, 20240.290.290.280.280.28-1.40%233,208
Jul 30, 20240.290.300.280.290.29-265,132
Jul 29, 20240.330.330.270.290.29-12.54%866,016
Jul 26, 20240.350.360.320.330.33-6.57%540,440
Jul 25, 20240.340.370.320.350.353.58%208,959
Jul 24, 20240.370.390.320.340.34-6.14%297,841
Jul 23, 20240.400.400.340.360.36-7.76%284,163
Jul 22, 20240.390.410.390.390.390.59%205,409
Jul 19, 20240.390.390.370.390.39-1.40%160,176
Jul 18, 20240.410.420.370.390.39-8.06%878,793
Jul 17, 20240.410.560.380.430.437.00%4,079,016
Jul 16, 20240.350.480.340.400.4017.65%2,932,754
Jul 15, 20240.330.340.320.340.342.41%157,198
Jul 12, 20240.330.350.320.330.33-1.04%164,217
Jul 11, 20240.350.350.330.340.34-4.14%324,512
Jul 10, 20240.310.370.310.350.3512.72%535,321
Jul 9, 20240.350.350.310.310.31-8.68%538,797
Jul 8, 20240.370.370.330.340.34-8.11%521,748
Jul 5, 20240.360.400.360.370.37-0.05%248,490
Jul 3, 20240.400.410.340.370.37-7.91%719,607
Jul 2, 20240.430.430.400.400.40-8.22%661,097
Jul 1, 20240.450.460.430.440.44-5.38%293,640
Jun 28, 20240.460.470.450.460.460.06%317,056
Jun 27, 20240.460.470.430.460.46-0.49%273,659
Jun 26, 20240.470.480.430.460.463.31%316,751
Jun 25, 20240.470.500.430.450.45-2.56%353,969
Jun 24, 20240.420.480.410.460.466.16%630,603
Jun 21, 20240.450.450.420.440.44-5.64%492,044
Jun 20, 20240.520.530.430.460.46-11.04%977,186
Jun 18, 20240.520.540.490.520.522.59%610,999
Jun 17, 20240.570.610.470.510.51-12.46%1,813,510
Jun 14, 20240.530.680.480.580.587.85%3,425,400
Jun 13, 20240.620.640.500.540.54-26.71%4,756,401
Jun 12, 20240.850.930.660.730.73-28.43%8,086,112
Jun 11, 20241.021.130.881.021.0217.43%39,816,638
Jun 10, 20240.821.160.600.870.87117.15%325,196,799
Jun 7, 20240.380.420.370.400.405.04%297,353
Jun 6, 20240.420.420.370.380.38-7.12%741,715
Jun 5, 20240.410.430.390.410.410.37%102,779
Jun 4, 20240.440.450.400.410.41-5.88%122,929
Jun 3, 20240.400.480.380.430.437.40%412,531
May 31, 20240.380.410.380.400.406.54%115,518
May 30, 20240.380.380.360.380.380.61%111,120
May 29, 20240.370.400.360.380.38-7.07%180,479
May 28, 20240.340.410.330.410.4119.29%688,498
May 24, 20240.320.350.310.340.347.97%355,422
May 23, 20240.340.340.310.320.32-4.55%381,574
May 22, 20240.350.350.320.330.33-2.83%359,429
May 21, 20240.340.360.320.340.34-0.12%263,713
May 20, 20240.360.370.300.340.34-515,419
May 17, 20240.420.420.330.340.34-22.73%955,700
May 16, 20240.370.440.350.440.4410.00%841,168
May 15, 20240.710.710.400.400.40-46.60%1,451,058
May 14, 20240.780.780.740.750.75-3.73%159,545
May 13, 20240.810.810.720.780.78-1.58%42,352
May 10, 20240.850.850.780.790.79-3.48%68,691
May 9, 20240.800.860.780.820.823.02%64,070
May 8, 20240.810.810.780.800.800.51%14,278
May 7, 20240.780.840.780.790.790.08%49,045
May 6, 20240.760.940.750.790.796.81%131,239
May 3, 20240.750.760.720.740.742.64%96,153