5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-7.64%
3 MONTH PERFORMANCE
-51.15%
6 MONTH PERFORMANCE
-73.96%
YEAR-TO-DATE PERFORMANCE
-65.44%
1 YEAR PERFORMANCE
-96.64%
KWESST Micro Systems Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $4.90 | $5.12 (4.49%) | $5.70 | $4.55 | 198,533 | $763,813 |
05/01/2025 | $4.58 | $4.99 (8.95%) | $5.33 | $4.32 | 345,310 | $720,496 |
04/30/2025 | $4.40 | $4.42 (0.45%) | $4.54 | $4.05 | 125,200 | $638,195 |
04/29/2025 | $4.36 | $4.27 (-2.06%) | $4.60 | $4.27 | 98,705 | $616,537 |
04/28/2025 | $4.99 | $4.42 (-11.42%) | $5.20 | $4.31 | 163,844 | $638,195 |
04/25/2025 | $5.70 | $5.14 (-9.82%) | $6.00 | $4.35 | 335,622 | $742,154 |
04/24/2025 | $4.11 | $6.00 (45.99%) | $7.20 | $4.11 | 1.48 M | $866,328 |
04/23/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $31,332 |
04/22/2025 | $4.03 | $4.56 (13.15%) | $5.08 | $3.86 | 118,314 | $658,409 |
04/21/2025 | $4.36 | $4.12 (-5.5%) | $4.50 | $4.10 | 26,481 | $594,879 |
04/17/2025 | $4.51 | $4.68 (3.77%) | $4.77 | $4.50 | 3,071 | $675,736 |
04/16/2025 | $4.75 | $4.60 (-3.16%) | $4.83 | $4.55 | 6,239 | $664,185 |
04/15/2025 | $4.73 | $4.83 (2.11%) | $4.84 | $4.62 | 3,990 | $697,394 |
04/14/2025 | $4.83 | $4.96 (2.69%) | $5.04 | $4.74 | 7,671 | $716,164 |
04/11/2025 | $4.45 | $4.74 (6.52%) | $4.83 | $4.45 | 7,881 | $684,399 |
04/10/2025 | $4.46 | $4.54 (1.79%) | $4.62 | $4.43 | 5,813 | $655,522 |
04/09/2025 | $4.60 | $4.60 (0%) | $4.62 | $4.20 | 19,514 | $664,185 |
04/08/2025 | $4.45 | $4.46 (0.22%) | $4.62 | $4.42 | 14,129 | $643,970 |
04/07/2025 | $4.62 | $4.35 (-5.84%) | $4.62 | $4.30 | 16,486 | $628,088 |
04/04/2025 | $4.88 | $4.62 (-5.33%) | $4.88 | $4.24 | 11,195 | $667,073 |
04/03/2025 | $5.13 | $4.96 (-3.31%) | $5.44 | $4.84 | 13,718 | $716,164 |
04/02/2025 | $5.46 | $5.50 (0.73%) | $5.64 | $5.26 | 9,278 | $794,134 |
04/01/2025 | $5.67 | $5.55 (-2.12%) | $5.88 | $5.46 | 11,101 | $801,353 |
03/31/2025 | $5.89 | $5.64 (-4.24%) | $6.07 | $5.46 | 17,948 | $814,348 |
03/28/2025 | $6.11 | $6.07 (-0.65%) | $6.42 | $5.85 | 9,654 | $876,435 |
03/27/2025 | $6.30 | $6.21 (-1.43%) | $6.52 | $6.09 | 10,235 | $896,649 |
03/26/2025 | $6.72 | $6.58 (-2.08%) | $6.72 | $6.41 | 6,510 | $950,073 |
03/25/2025 | $6.83 | $6.67 (-2.34%) | $6.89 | $6.39 | 7,064 | $963,068 |
03/24/2025 | $6.36 | $6.74 (5.97%) | $6.87 | $6.30 | 12,761 | $973,175 |
03/21/2025 | $6.42 | $6.51 (1.4%) | $6.71 | $6.42 | 8,652 | $939,966 |
03/20/2025 | $6.66 | $6.55 (-1.65%) | $6.84 | $6.51 | 6,886 | $945,741 |
03/19/2025 | $6.52 | $6.60 (1.23%) | $6.77 | $6.51 | 10,761 | $952,961 |
03/18/2025 | $7.35 | $6.62 (-9.93%) | $7.51 | $6.07 | 42,076 | $955,849 |
03/17/2025 | $7.75 | $7.52 (-2.97%) | $7.77 | $7.35 | 12,033 | $1.09 M |
03/14/2025 | $7.91 | $7.58 (-4.17%) | $7.91 | $7.36 | 15,610 | $1.09 M |
03/13/2025 | $7.94 | $7.61 (-4.16%) | $7.98 | $7.60 | 8,787 | $1.10 M |
03/12/2025 | $8.40 | $8.11 (-3.45%) | $8.48 | $7.67 | 13,319 | $1.17 M |
03/11/2025 | $9.18 | $8.20 (-10.68%) | $9.20 | $8.19 | 10,657 | $1.18 M |
03/10/2025 | $8.74 | $8.94 (2.29%) | $9.43 | $8.72 | 19,019 | $1.29 M |
03/07/2025 | $8.95 | $9.45 (5.59%) | $9.54 | $8.61 | 20,902 | $1.36 M |
03/06/2025 | $7.93 | $8.45 (6.56%) | $8.82 | $7.25 | 53,613 | $1.22 M |
03/05/2025 | $8.35 | $7.96 (-4.67%) | $8.36 | $7.77 | 26,601 | $1.15 M |
03/04/2025 | $8.61 | $8.37 (-2.79%) | $8.81 | $6.86 | 40,471 | $1.21 M |
03/03/2025 | $8.93 | $8.82 (-1.23%) | $9.41 | $8.82 | 21,883 | $1.27 M |
02/28/2025 | $9.66 | $9.03 (-6.52%) | $9.66 | $8.91 | 23,148 | $1.30 M |
02/27/2025 | $10.12 | $9.56 (-5.53%) | $10.24 | $9.56 | 22,329 | $1.38 M |
02/26/2025 | $8.99 | $9.87 (9.79%) | $10.18 | $8.99 | 32,548 | $1.43 M |
02/25/2025 | $11.00 | $9.24 (-16%) | $11.00 | $9.01 | 47,495 | $1.33 M |
02/24/2025 | $11.34 | $11.15 (-1.68%) | $11.63 | $10.32 | 48,815 | $1.61 M |
02/21/2025 | $12.39 | $12.01 (-3.07%) | $13.13 | $11.60 | 75,177 | $1.73 M |
02/20/2025 | $12.60 | $12.46 (-1.11%) | $16.38 | $11.57 | 342,906 | $1.80 M |
02/19/2025 | $13.00 | $13.44 (3.38%) | $14.04 | $11.04 | 419,252 | $1.94 M |
02/18/2025 | $16.46 | $16.68 (1.34%) | $26.46 | $14.82 | 13.70 M | $2.41 M |
02/14/2025 | $10.34 | $9.81 (-5.13%) | $10.34 | $9.03 | 39,081 | $1.42 M |
02/13/2025 | $8.77 | $8.91 (1.6%) | $9.03 | $8.67 | 9,372 | $1.29 M |
02/12/2025 | $8.92 | $9.06 (1.57%) | $9.18 | $8.72 | 10,151 | $1.31 M |
02/11/2025 | $9.39 | $9.44 (0.53%) | $10.44 | $9.03 | 42,221 | $1.36 M |
02/10/2025 | $9.45 | $8.84 (-6.46%) | $9.45 | $8.61 | 13,800 | $1.28 M |
02/07/2025 | $10.16 | $9.30 (-8.46%) | $10.16 | $9.25 | 11,267 | $1.34 M |
02/06/2025 | $10.34 | $9.95 (-3.77%) | $10.34 | $9.87 | 11,624 | $1.44 M |
02/05/2025 | $10.49 | $10.35 (-1.33%) | $10.56 | $9.70 | 25,676 | $1.49 M |
02/04/2025 | $9.24 | $10.58 (14.5%) | $11.30 | $9.03 | 98,812 | $1.53 M |
02/03/2025 | $10.06 | $9.52 (-5.37%) | $10.12 | $9.03 | 19,938 | $1.37 M |