KWESST Micro Systems Inc. - KWE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2024	0.54	0.55	0.55	0.58	0.53	3.3M
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	716,413
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	0.74	0.74	1.5	0.71	76.9M
December 16, 2024	0.63	0.73	0.73	0.74	0.61	2.46M
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
December 11, 2024	0.64	0.63	0.63	0.65	0.6	76,450
December 10, 2024	0.65	0.61	0.61	0.65	0.6	126,800
December 09, 2024	0.66	0.67	0.67	0.7	0.65	128,566
December 06, 2024	0.7	0.69	0.69	0.71	0.67	96,495
December 05, 2024	0.7	0.7	0.7	0.71	0.67	99,700
December 04, 2024	0.73	0.73	0.73	0.76	0.7	154,022
December 03, 2024	0.78	0.7	0.7	0.83	0.69	305,227
December 02, 2024	0.83	0.81	0.81	0.91	0.76	802,401
November 29, 2024	0.69	0.79	0.79	0.83	0.65	566,000
November 27, 2024	0.72	0.71	0.71	0.74	0.64	433,970
November 26, 2024	0.73	0.8	0.8	0.85	0.7	2.37M
November 25, 2024	0.79	0.75	0.75	0.82	0.7	240,094
November 22, 2024	0.81	0.85	0.85	0.97	0.79	1.23M
November 21, 2024	0.66	0.77	0.77	0.8	0.66	194,213
November 20, 2024	0.63	0.66	0.66	0.7	0.63	123,851
November 19, 2024	0.59	0.63	0.63	0.64	0.57	77,900
November 18, 2024	0.63	0.59	0.59	0.65	0.53	257,027
November 15, 2024	0.71	0.63	0.63	0.71	0.6	137,136
November 14, 2024	0.75	0.67	0.67	0.75	0.65	187,145
November 13, 2024	0.74	0.75	0.75	0.82	0.73	363,000
November 12, 2024	0.73	0.75	0.75	0.76	0.73	31,357
November 11, 2024	0.74	0.73	0.73	0.77	0.73	158,847
November 08, 2024	0.76	0.72	0.72	0.76	0.71	232,128
November 07, 2024	0.73	0.76	0.76	0.79	0.72	271,730
November 06, 2024	0.79	0.74	0.74	0.79	0.7	164,505
November 05, 2024	0.91	0.76	0.76	0.91	0.71	313,500
November 04, 2024	0.97	0.9	0.9	0.98	0.9	84,200
November 01, 2024	0.9	0.93	0.93	0.98	0.88	123,100
October 31, 2024	0.99	0.93	0.93	1.05	0.9	966,305
October 30, 2024	1.13	1.12	1.12	1.19	1.02	317,800
October 29, 2024	1.47	1.19	1.19	1.48	1.15	549,900
October 28, 2024	1.62	1.51	1.51	1.77	1.5	291,600
October 25, 2024	1.56	1.76	1.76	2.5	1.55	2.64M
October 24, 2024	1.73	1.5	1.5	1.82	1.48	728,300
October 23, 2024	1.41	2.53	2.53	3.03	1.3	6.95M
October 22, 2024	1.39	1.19	1.19	1.42	1.16	89,260
October 21, 2024	0.14	0.14	0.14	0.15	0.14	456,204
October 18, 2024	0.13	0.14	0.14	0.15	0.13	210,152
October 17, 2024	0.14	0.14	0.14	0.14	0.14	318,036
October 16, 2024	0.14	0.14	0.14	0.14	0.14	56,743
October 15, 2024	0.14	0.14	0.14	0.15	0.14	112,693
October 14, 2024	0.15	0.15	0.15	0.15	0.14	103,800
October 11, 2024	0.15	0.15	0.15	0.15	0.14	222,500
October 10, 2024	0.15	0.15	0.15	0.16	0.15	146,218
October 09, 2024	0.16	0.15	0.15	0.16	0.14	197,898
October 08, 2024	0.17	0.16	0.16	0.17	0.15	92,680
October 07, 2024	0.17	0.17	0.17	0.17	0.15	333,446
October 04, 2024	0.16	0.17	0.17	0.17	0.16	174,795
October 03, 2024	0.17	0.17	0.17	0.17	0.16	76,720
October 02, 2024	0.17	0.17	0.17	0.17	0.16	246,700
October 01, 2024	0.15	0.16	0.16	0.16	0.15	131,400

KWESST Micro Systems Inc. (KWE) NASDAQ