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

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	700
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

KWESST Micro Systems Inc. (KWESW) NASDAQ