KWESST Micro Systems Inc. (KWE) Charts

$5.08

north_east
$0.09 (1.8%)
Day's range
$4.55
Day's range
$5.7

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