KWESST Micro Systems Inc. (KWE) NASDAQ

0.36

-0.0216(-5.60%)

Updated at March 13 02:01PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	0.4	0.39	0.39	0.4	0.37	265,868
March 11, 2025	0.44	0.39	0.39	0.44	0.39	221,661
March 10, 2025	0.42	0.43	0.43	0.45	0.42	399,400
March 07, 2025	0.43	0.45	0.45	0.45	0.41	432,296
March 06, 2025	0.38	0.4	0.4	0.42	0.35	1.13M
March 05, 2025	0.4	0.38	0.38	0.4	0.37	558,615
March 04, 2025	0.41	0.4	0.4	0.42	0.33	841,095
March 03, 2025	0.43	0.42	0.42	0.45	0.42	459,543
February 28, 2025	0.46	0.43	0.43	0.46	0.42	463,533
February 27, 2025	0.48	0.46	0.46	0.49	0.46	468,900
February 26, 2025	0.43	0.47	0.47	0.48	0.43	666,350
February 25, 2025	0.52	0.44	0.44	0.52	0.43	997,400
February 24, 2025	0.54	0.53	0.53	0.55	0.49	1.03M
February 21, 2025	0.59	0.57	0.57	0.63	0.55	1.54M
February 20, 2025	0.6	0.59	0.59	0.78	0.55	7.08M
February 19, 2025	0.62	0.64	0.64	0.67	0.53	8.8M
February 18, 2025	0.78	0.79	0.79	1.26	0.71	285.86M
February 14, 2025	0.49	0.47	0.47	0.49	0.43	766,472
February 13, 2025	0.42	0.42	0.42	0.43	0.41	196,809
February 12, 2025	0.43	0.43	0.43	0.44	0.42	213,165
February 11, 2025	0.45	0.45	0.45	0.5	0.43	886,633
February 10, 2025	0.45	0.42	0.42	0.45	0.41	289,800
February 07, 2025	0.48	0.44	0.44	0.48	0.44	236,600
February 06, 2025	0.49	0.47	0.47	0.49	0.47	244,106
February 05, 2025	0.5	0.49	0.49	0.5	0.46	539,199
February 04, 2025	0.44	0.5	0.5	0.54	0.43	2.08M
February 03, 2025	0.48	0.45	0.45	0.48	0.43	418,700
January 31, 2025	0.51	0.5	0.5	0.51	0.48	537,662
January 30, 2025	0.51	0.49	0.49	0.51	0.48	300,349
January 29, 2025	0.56	0.52	0.52	0.56	0.49	789,700
January 28, 2025	0.56	0.55	0.55	0.56	0.54	190,049
January 27, 2025	0.56	0.55	0.55	0.57	0.54	321,718
January 24, 2025	0.6	0.58	0.58	0.6	0.58	366,312
January 23, 2025	0.61	0.61	0.61	0.62	0.6	145,548
January 22, 2025	0.57	0.61	0.61	0.63	0.57	679,000
January 21, 2025	0.63	0.59	0.59	0.63	0.54	703,300
January 17, 2025	0.61	0.62	0.62	0.65	0.59	356,019
January 16, 2025	0.64	0.61	0.61	0.64	0.59	367,834
January 15, 2025	0.63	0.63	0.63	0.65	0.61	379,100
January 14, 2025	0.67	0.65	0.65	0.67	0.63	270,000
January 13, 2025	0.64	0.66	0.66	0.66	0.6	633,787
January 10, 2025	0.66	0.68	0.68	0.7	0.64	747,800
January 08, 2025	0.67	0.68	0.68	0.71	0.62	1.39M
January 07, 2025	0.8	0.73	0.73	0.8	0.71	1.69M
January 06, 2025	0.97	0.82	0.82	0.99	0.77	14.14M
January 03, 2025	0.78	0.83	0.83	0.87	0.77	2.92M
January 02, 2025	0.68	0.76	0.76	0.76	0.63	2.96M
December 31, 2024	0.73	0.7	0.7	0.74	0.67	1.59M
December 30, 2024	0.66	0.72	0.72	0.74	0.6	2.49M
December 27, 2024	0.72	0.69	0.69	0.72	0.63	3.8M
December 26, 2024	0.65	0.66	0.66	0.73	0.59	12.63M
December 24, 2024	0.54	0.55	0.55	0.58	0.53	3.37M
December 23, 2024	0.62	0.55	0.55	0.63	0.51	1.04M
December 20, 2024	0.61	0.6	0.6	0.65	0.57	763,200
December 19, 2024	0.64	0.63	0.63	0.66	0.54	1.93M
December 18, 2024	0.7	0.64	0.64	0.73	0.53	4.19M
December 17, 2024	1.19	0.84	0.84	1.5	0.71	80.9M
December 16, 2024	0.63	0.73	0.73	0.74	0.61	8.5M
December 13, 2024	0.63	0.63	0.63	0.64	0.61	28,008
December 12, 2024	0.62	0.61	0.61	0.64	0.61	55,038