5 DAY PERFORMANCE
-16.21%
1 MONTH PERFORMANCE
-20.80%
3 MONTH PERFORMANCE
-63.47%
6 MONTH PERFORMANCE
-85.98%
YEAR-TO-DATE PERFORMANCE
-93.22%
1 YEAR PERFORMANCE
-92.96%
KWESST Micro Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.61 | $0.60 (-1.38%) | $0.65 | $0.57 | 716,413 | $5.30 M |
| 12/19/2024 | $0.64 | $0.63 (-1.56%) | $0.66 | $0.54 | 1.93 M | $5.55 M |
| 12/18/2024 | $0.70 | $0.64 (-8.95%) | $0.73 | $0.53 | 4.19 M | $5.64 M |
| 12/17/2024 | $1.19 | $0.84 (-29.41%) | $1.50 | $0.71 | 80.90 M | $7.40 M |
| 12/16/2024 | $0.63 | $0.73 (14.92%) | $0.74 | $0.61 | 8.50 M | $6.41 M |
| 12/13/2024 | $0.63 | $0.63 (0.79%) | $0.64 | $0.61 | 28,008 | $5.58 M |
| 12/12/2024 | $0.62 | $0.61 (-1.71%) | $0.64 | $0.61 | 55,038 | $5.37 M |
| 12/11/2024 | $0.64 | $0.63 (-1.07%) | $0.65 | $0.60 | 76,450 | $5.55 M |
| 12/10/2024 | $0.65 | $0.61 (-5.85%) | $0.65 | $0.60 | 126,800 | $5.39 M |
| 12/09/2024 | $0.66 | $0.67 (0.74%) | $0.70 | $0.65 | 129,939 | $5.90 M |
| 12/06/2024 | $0.70 | $0.69 (-1.15%) | $0.71 | $0.67 | 96,495 | $6.07 M |
| 12/05/2024 | $0.70 | $0.70 (0.2%) | $0.71 | $0.67 | 99,700 | $6.16 M |
| 12/04/2024 | $0.73 | $0.73 (-0.18%) | $0.76 | $0.70 | 154,022 | $6.42 M |
| 12/03/2024 | $0.78 | $0.70 (-10.22%) | $0.83 | $0.69 | 305,227 | $6.17 M |
| 12/02/2024 | $0.83 | $0.81 (-3.01%) | $0.91 | $0.76 | 802,401 | $7.09 M |
| 11/29/2024 | $0.69 | $0.79 (14.13%) | $0.83 | $0.65 | 566,000 | $6.93 M |
| 11/27/2024 | $0.72 | $0.71 (-1.38%) | $0.74 | $0.64 | 433,970 | $6.25 M |
| 11/26/2024 | $0.73 | $0.80 (8.9%) | $0.85 | $0.70 | 2.37 M | $7.00 M |
| 11/25/2024 | $0.79 | $0.75 (-5.06%) | $0.82 | $0.70 | 240,094 | $6.60 M |
| 11/22/2024 | $0.81 | $0.85 (4.35%) | $0.97 | $0.79 | 1.23 M | $7.44 M |
| 11/21/2024 | $0.66 | $0.77 (17.53%) | $0.80 | $0.66 | 194,213 | $6.78 M |
| 11/20/2024 | $0.63 | $0.66 (3.97%) | $0.70 | $0.63 | 123,851 | $5.77 M |
| 11/19/2024 | $0.59 | $0.63 (8.32%) | $0.64 | $0.57 | 77,900 | $5.58 M |
| 11/18/2024 | $0.63 | $0.59 (-6.35%) | $0.65 | $0.53 | 257,027 | $5.19 M |
| 11/15/2024 | $0.71 | $0.63 (-11.81%) | $0.71 | $0.60 | 137,136 | $5.51 M |
| 11/14/2024 | $0.75 | $0.67 (-10.45%) | $0.75 | $0.65 | 187,145 | $5.91 M |
| 11/13/2024 | $0.74 | $0.75 (0.68%) | $0.82 | $0.73 | 363,000 | $6.56 M |
| 11/12/2024 | $0.73 | $0.75 (2.33%) | $0.76 | $0.73 | 31,357 | $6.59 M |
| 11/11/2024 | $0.74 | $0.73 (-1.26%) | $0.77 | $0.73 | 158,847 | $6.43 M |
| 11/08/2024 | $0.76 | $0.73 (-3.95%) | $0.76 | $0.71 | 236,900 | $6.43 M |
| 11/07/2024 | $0.73 | $0.76 (4.21%) | $0.79 | $0.72 | 271,730 | $6.70 M |
| 11/06/2024 | $0.79 | $0.74 (-6.36%) | $0.79 | $0.70 | 164,505 | $6.50 M |
| 11/05/2024 | $0.91 | $0.76 (-15.89%) | $0.91 | $0.71 | 313,500 | $6.73 M |
| 11/04/2024 | $0.97 | $0.90 (-7.28%) | $0.98 | $0.90 | 84,200 | $7.92 M |
| 11/01/2024 | $0.90 | $0.93 (3.22%) | $0.98 | $0.88 | 123,100 | $8.18 M |
| 10/31/2024 | $0.99 | $0.93 (-6.06%) | $1.05 | $0.90 | 966,305 | $8.19 M |
| 10/30/2024 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.02 | 317,800 | $9.86 M |
| 10/29/2024 | $1.47 | $1.19 (-19.05%) | $1.48 | $1.15 | 549,900 | $10.48 M |
| 10/28/2024 | $1.62 | $1.51 (-6.79%) | $1.77 | $1.50 | 291,600 | $13.29 M |
| 10/25/2024 | $1.56 | $1.76 (12.82%) | $2.50 | $1.55 | 2.64 M | $15.49 M |
| 10/24/2024 | $1.73 | $1.50 (-13.29%) | $1.82 | $1.48 | 728,300 | $13.21 M |
| 10/23/2024 | $1.41 | $2.53 (79.43%) | $3.03 | $1.30 | 6.95 M | $22.27 M |
| 10/22/2024 | $1.39 | $1.19 (-14.39%) | $1.42 | $1.16 | 89,260 | $10.48 M |
| 10/21/2024 | $1.45 | $1.35 (-6.9%) | $1.52 | $1.35 | 46,370 | $11.88 M |
| 10/18/2024 | $1.31 | $1.45 (10.69%) | $1.49 | $1.31 | 21,020 | $1.28 M |
| 10/17/2024 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.38 | 31,803 | $1.24 M |
| 10/16/2024 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.38 | 5,674 | $1.25 M |
| 10/15/2024 | $1.44 | $1.44 (0%) | $1.50 | $1.42 | 11,269 | $1.27 M |
| 10/14/2024 | $1.48 | $1.48 (0%) | $1.49 | $1.41 | 10,380 | $1.30 M |
| 10/11/2024 | $1.48 | $1.49 (0.68%) | $1.50 | $1.36 | 22,250 | $1.31 M |
| 10/10/2024 | $1.50 | $1.50 (0%) | $1.59 | $1.49 | 14,621 | $1.32 M |
| 10/09/2024 | $1.60 | $1.51 (-5.63%) | $1.62 | $1.43 | 19,789 | $1.33 M |
| 10/08/2024 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.54 | 9,268 | $1.41 M |
| 10/07/2024 | $1.65 | $1.67 (1.21%) | $1.70 | $1.53 | 33,344 | $1.47 M |
| 10/04/2024 | $1.64 | $1.65 (0.61%) | $1.67 | $1.55 | 18,477 | $1.46 M |
| 10/03/2024 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.60 | 7,672 | $1.47 M |
| 10/02/2024 | $1.67 | $1.67 (0%) | $1.74 | $1.58 | 24,670 | $1.47 M |
| 10/01/2024 | $1.54 | $1.58 (2.6%) | $1.64 | $1.54 | 13,140 | $1.39 M |
| 09/30/2024 | $1.62 | $1.54 (-4.94%) | $1.67 | $1.52 | 17,647 | $1.36 M |
| 09/27/2024 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.56 | 13,872 | $1.43 M |
| 09/26/2024 | $1.60 | $1.63 (1.87%) | $1.82 | $1.55 | 64,770 | $1.43 M |
| 09/25/2024 | $1.58 | $1.58 (0%) | $1.60 | $1.50 | 26,420 | $1.39 M |
| 09/24/2024 | $1.54 | $1.55 (0.65%) | $1.60 | $1.53 | 15,822 | $1.36 M |
| 09/23/2024 | $1.69 | $1.55 (-8.28%) | $1.70 | $1.55 | 13,060 | $1.36 M |