5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
+104.14%
3 MONTH PERFORMANCE
+74.88%
6 MONTH PERFORMANCE
-25.10%
YEAR-TO-DATE PERFORMANCE
-26.12%
1 YEAR PERFORMANCE
-88.83%
KWESST Micro Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $10.52 | $10.85 (3.14%) | $11.70 | $9.73 | 379.31 K | $1.59 M |
| 06/26/2025 | $8.58 | $11.00 (28.21%) | $14.28 | $8.40 | 15.07 M | $1.59 M |
| 06/25/2025 | $8.72 | $7.24 (-16.97%) | $8.80 | $7.16 | 132.34 K | $1.05 M |
| 06/24/2025 | $8.09 | $8.73 (7.91%) | $8.80 | $7.63 | 293.00 K | $1.26 M |
| 06/23/2025 | $12.10 | $9.30 (-23.14%) | $12.10 | $9.26 | 364.93 K | $1.34 M |
| 06/20/2025 | $13.45 | $12.25 (-8.92%) | $13.48 | $10.60 | 4.12 M | $1.77 M |
| 06/18/2025 | $9.69 | $11.21 (15.69%) | $15.37 | $9.21 | 37.36 M | $1.62 M |
| 06/17/2025 | $6.16 | $5.76 (-6.49%) | $6.36 | $5.70 | 81.68 K | $831.67 K |
| 06/16/2025 | $6.90 | $6.02 (-12.75%) | $7.29 | $5.80 | 183.30 K | $869.22 K |
| 06/13/2025 | $6.22 | $6.75 (8.52%) | $7.55 | $6.05 | 380.60 K | $974.62 K |
| 06/12/2025 | $6.29 | $6.41 (1.91%) | $6.80 | $6.23 | 100.34 K | $925.53 K |
| 06/11/2025 | $5.88 | $6.55 (11.39%) | $6.77 | $5.88 | 104.94 K | $945.74 K |
| 06/10/2025 | $5.98 | $6.00 (0.33%) | $6.15 | $5.81 | 69.89 K | $866.33 K |
| 06/09/2025 | $6.00 | $6.10 (1.67%) | $6.39 | $5.85 | 126.32 K | $880.77 K |
| 06/06/2025 | $5.66 | $5.80 (2.47%) | $6.07 | $5.50 | 192.20 K | $837.45 K |
| 06/05/2025 | $5.67 | $5.74 (1.23%) | $5.82 | $5.37 | 196.80 K | $828.79 K |
| 06/04/2025 | $5.34 | $5.55 (3.93%) | $5.90 | $5.25 | 139.22 K | $801.35 K |
| 06/03/2025 | $5.24 | $5.20 (-0.76%) | $5.40 | $5.15 | 62.20 K | $750.82 K |
| 06/02/2025 | $5.00 | $5.16 (3.2%) | $5.30 | $5.00 | 31.64 K | $745.04 K |
| 05/30/2025 | $5.01 | $5.05 (0.8%) | $5.16 | $4.89 | 21.70 K | $729.16 K |
| 05/29/2025 | $5.01 | $5.06 (1%) | $5.14 | $5.01 | 14.40 K | $730.60 K |
| 05/28/2025 | $5.29 | $5.07 (-4.16%) | $5.40 | $5.00 | 38.10 K | $732.05 K |
| 05/27/2025 | $5.07 | $5.32 (4.93%) | $5.49 | $5.07 | 49.55 K | $768.14 K |
| 05/23/2025 | $5.12 | $5.13 (0.2%) | $5.27 | $5.05 | 24.28 K | $740.71 K |
| 05/22/2025 | $5.20 | $5.28 (1.54%) | $5.43 | $5.18 | 16.20 K | $762.37 K |
| 05/21/2025 | $5.41 | $5.31 (-1.85%) | $5.54 | $5.16 | 22.10 K | $766.70 K |
| 05/20/2025 | $5.59 | $5.42 (-3.04%) | $5.69 | $5.18 | 53.71 K | $782.58 K |
| 05/19/2025 | $5.02 | $5.83 (16.14%) | $6.28 | $5.02 | 552.90 K | $841.78 K |
| 05/16/2025 | $4.96 | $5.12 (3.23%) | $5.62 | $4.96 | 99.00 K | $739.27 K |
| 05/15/2025 | $5.00 | $5.00 (0%) | $5.16 | $4.99 | 28.40 K | $721.94 K |
| 05/14/2025 | $5.39 | $5.11 (-5.19%) | $5.39 | $5.10 | 28.60 K | $737.82 K |
| 05/13/2025 | $5.60 | $5.30 (-5.36%) | $5.64 | $5.30 | 55.21 K | $765.26 K |
| 05/12/2025 | $5.79 | $5.60 (-3.28%) | $5.82 | $5.54 | 82.40 K | $808.57 K |
| 05/09/2025 | $5.50 | $5.80 (5.45%) | $5.82 | $5.36 | 87.20 K | $837.45 K |
| 05/08/2025 | $5.39 | $5.57 (3.34%) | $5.60 | $5.15 | 142.03 K | $804.24 K |
| 05/07/2025 | $5.53 | $5.45 (-1.45%) | $5.83 | $5.18 | 231.30 K | $786.91 K |
| 05/06/2025 | $4.94 | $5.29 (7.09%) | $7.10 | $4.56 | 1.32 M | $763.81 K |
| 05/05/2025 | $6.47 | $6.37 (-1.55%) | $6.79 | $5.66 | 5.56 M | $919.75 K |
| 05/02/2025 | $4.90 | $5.80 (18.37%) | $5.90 | $4.55 | 934.60 K | $837.45 K |
| 05/01/2025 | $4.58 | $4.99 (8.95%) | $5.33 | $4.32 | 354.11 K | $720.50 K |
| 04/30/2025 | $4.40 | $4.42 (0.45%) | $4.54 | $4.05 | 125.20 K | $638.19 K |
| 04/29/2025 | $4.36 | $4.27 (-2.06%) | $4.60 | $4.27 | 98.71 K | $616.54 K |
| 04/28/2025 | $4.99 | $4.42 (-11.42%) | $5.20 | $4.31 | 163.84 K | $638.19 K |
| 04/25/2025 | $5.70 | $5.14 (-9.82%) | $6.00 | $4.35 | 335.62 K | $742.15 K |
| 04/24/2025 | $4.11 | $6.00 (45.99%) | $7.20 | $4.11 | 1.48 M | $866.33 K |
| 04/23/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $31.33 K |
| 04/22/2025 | $4.03 | $4.56 (13.15%) | $5.08 | $3.86 | 118.31 K | $658.41 K |
| 04/21/2025 | $4.36 | $4.12 (-5.5%) | $4.50 | $4.10 | 26.48 K | $594.88 K |
| 04/17/2025 | $4.51 | $4.68 (3.77%) | $4.77 | $4.50 | 3.07 K | $675.74 K |
| 04/16/2025 | $4.75 | $4.60 (-3.16%) | $4.83 | $4.55 | 6.24 K | $664.18 K |
| 04/15/2025 | $4.73 | $4.83 (2.11%) | $4.84 | $4.62 | 3.99 K | $697.39 K |
| 04/14/2025 | $4.83 | $4.96 (2.69%) | $5.04 | $4.74 | 7.67 K | $716.16 K |
| 04/11/2025 | $4.45 | $4.74 (6.52%) | $4.83 | $4.45 | 7.88 K | $684.40 K |
| 04/10/2025 | $4.46 | $4.54 (1.79%) | $4.62 | $4.43 | 5.81 K | $655.52 K |
| 04/09/2025 | $4.60 | $4.60 (0%) | $4.62 | $4.20 | 19.51 K | $664.18 K |
| 04/08/2025 | $4.45 | $4.46 (0.22%) | $4.62 | $4.42 | 14.13 K | $643.97 K |
| 04/07/2025 | $4.62 | $4.35 (-5.84%) | $4.62 | $4.30 | 16.49 K | $628.09 K |
| 04/04/2025 | $4.88 | $4.62 (-5.33%) | $4.88 | $4.24 | 11.20 K | $667.07 K |
| 04/03/2025 | $5.13 | $4.96 (-3.31%) | $5.44 | $4.84 | 13.72 K | $716.16 K |
| 04/02/2025 | $5.46 | $5.50 (0.73%) | $5.64 | $5.26 | 9.28 K | $794.13 K |
| 04/01/2025 | $5.67 | $5.55 (-2.12%) | $5.88 | $5.46 | 11.10 K | $801.35 K |
| 03/31/2025 | $5.89 | $5.64 (-4.24%) | $6.07 | $5.46 | 17.95 K | $814.35 K |
| 03/28/2025 | $6.11 | $6.07 (-0.65%) | $6.42 | $5.85 | 9.65 K | $876.44 K |
| 03/27/2025 | $6.30 | $6.21 (-1.43%) | $6.52 | $6.09 | 10.24 K | $896.65 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
