KWESST Micro Systems Inc. (KWESW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KWESW Historical Return
If you invested $1000 in KWESST Micro Systems Inc. (KWESW) since IPO date, it would be worth $46.67 as of October 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $46.67. This corresponds to total returns of -95.33%, -95.33%, respectively, with annualized returns of -55.15%, -55.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KWESW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 15,936 |
| June 26, 2025 | 0.04 | 0.03 | 0.03 | 0.06 | 0.03 | 199,366 |
| June 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 79,183 |
| June 24, 2025 | 0.03 | 0.03 | 0.03 | 0.04 | 0.03 | 41,407 |
| June 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23,100 |
| June 20, 2025 | 0.06 | 0.04 | 0.04 | 0.06 | 0.04 | 152,599 |
| June 18, 2025 | 0.05 | 0.04 | 0.04 | 0.08 | 0.04 | 367,679 |
| June 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14,085 |
| June 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 646 |
| June 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 96,464 |
| June 12, 2025 | 0.03 | 0.04 | 0.04 | 0.05 | 0.03 | 11,271 |
| June 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 16,861 |
| June 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 20,993 |
| June 09, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1 |
| June 04, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1 |
| June 03, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7,431 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9,182 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2,702 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2,300 |
| May 21, 2025 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 2,400 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.03 | 34,209 |
| May 19, 2025 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 19,265 |
| May 16, 2025 | 0.06 | 0.05 | 0.05 | 0.06 | 0.03 | 21,612 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.04 | 6,476 |
| May 13, 2025 | 0.07 | 0.06 | 0.06 | 0.07 | 0.03 | 4,035 |
| May 12, 2025 | 0.05 | 0.04 | 0.04 | 0.07 | 0.04 | 12,222 |
| May 09, 2025 | 0.03 | 0.04 | 0.04 | 0.04 | 0.03 | 8,410 |
| May 08, 2025 | 0.03 | 0.04 | 0.04 | 0.04 | 0.03 | 14,952 |
| May 07, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,884 |
| May 06, 2025 | 0.06 | 0.04 | 0.04 | 0.06 | 0.03 | 14,064 |
| May 05, 2025 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 11,783 |
| May 02, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,460 |
| May 01, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 2,050 |
| April 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.02 | 11,684 |
| April 29, 2025 | 0.05 | 0.03 | 0.03 | 0.05 | 0.02 | 7,264 |
| April 28, 2025 | 0.04 | 0.04 | 0.04 | 0.05 | 0.03 | 13,207 |
| April 25, 2025 | 0.03 | 0.03 | 0.03 | 0.05 | 0.02 | 31,326 |
| April 24, 2025 | 0.02 | 0.03 | 0.03 | 0.04 | 0.02 | 7,860 |
| April 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19,133 |
| April 21, 2025 | 0.01 | 0.03 | 0.03 | 0.03 | 0.01 | 24,271 |
| April 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,500 |
| April 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.01 | 2,500 |
| April 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2,200 |
| April 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 71,737 |
| April 07, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 400 |
| April 04, 2025 | 0.02 | 0.03 | 0.03 | 0.03 | 0.02 | 29,756 |
| April 01, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23,951 |
| March 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 59,438 |
| March 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 850 |
| March 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 180 |
| March 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6,699 |
| March 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3,284 |
| March 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9,596 |
| March 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,101 |
| March 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 200 |
| March 06, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2,900 |
| March 05, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6,082 |
| March 04, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 38,686 |
| March 03, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4,000 |
| February 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16,365 |
AD
