-
5 DAY PERFORMANCE
-1.84% -
1 MONTH PERFORMANCE
+7.53% -
3 MONTH PERFORMANCE
-63.47% -
6 MONTH PERFORMANCE
-85.71% -
YEAR-TO-DATE PERFORMANCE
-82.22% -
1 YEAR PERFORMANCE
-89.68%
KWESST Micro Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.16 | $0.15 (-5.11%) | $0.17 | $0.15 | 173,847 | $1.36 M |
| 09/27/2024 | $0.17 | $0.16 (-1.87%) | $0.17 | $0.16 | 138,720 | $1.43 M |
| 09/26/2024 | $0.16 | $0.16 (1.88%) | $0.18 | $0.16 | 647,700 | $1.43 M |
| 09/25/2024 | $0.16 | $0.16 (-0.19%) | $0.16 | $0.15 | 264,200 | $1.39 M |
| 09/24/2024 | $0.15 | $0.15 (0.32%) | $0.16 | $0.15 | 158,221 | $1.36 M |
| 09/23/2024 | $0.17 | $0.16 (-8.18%) | $0.17 | $0.16 | 130,600 | $1.36 M |
| 09/20/2024 | $0.15 | $0.17 (11.07%) | $0.17 | $0.15 | 636,814 | $1.47 M |
| 09/19/2024 | $0.15 | $0.15 (-1.67%) | $0.15 | $0.15 | 119,600 | $1.30 M |
| 09/18/2024 | $0.15 | $0.15 (-2.2%) | $0.15 | $0.14 | 75,000 | $1.29 M |
| 09/17/2024 | $0.15 | $0.15 (-3.03%) | $0.15 | $0.14 | 39,428 | $1.30 M |
| 09/16/2024 | $0.15 | $0.15 (3.77%) | $0.16 | $0.14 | 113,600 | $1.35 M |
| 09/13/2024 | $0.14 | $0.15 (4.89%) | $0.15 | $0.14 | 171,228 | $1.30 M |
| 09/12/2024 | $0.14 | $0.15 (2.84%) | $0.15 | $0.14 | 92,451 | $1.28 M |
| 09/11/2024 | $0.14 | $0.15 (2.11%) | $0.15 | $0.14 | 249,248 | $1.28 M |
| 09/10/2024 | $0.14 | $0.14 (0.43%) | $0.15 | $0.14 | 238,300 | $1.24 M |
| 09/09/2024 | $0.14 | $0.14 (-3.76%) | $0.14 | $0.14 | 130,444 | $1.22 M |
| 09/06/2024 | $0.16 | $0.14 (-11.08%) | $0.16 | $0.14 | 723,931 | $1.21 M |
| 09/05/2024 | $0.15 | $0.16 (9.59%) | $0.17 | $0.14 | 699,521 | $1.41 M |
| 09/04/2024 | $0.14 | $0.15 (1.74%) | $0.15 | $0.14 | 196,023 | $1.29 M |
| 09/03/2024 | $0.15 | $0.14 (-2.7%) | $0.15 | $0.14 | 174,019 | $1.27 M |
| 08/30/2024 | $0.14 | $0.15 (6.29%) | $0.15 | $0.14 | 302,827 | $1.31 M |
| 08/29/2024 | $0.14 | $0.14 (2.44%) | $0.14 | $0.13 | 266,544 | $1.22 M |
| 08/28/2024 | $0.15 | $0.13 (-9.74%) | $0.15 | $0.13 | 813,100 | $1.18 M |
| 08/27/2024 | $0.16 | $0.15 (-6.01%) | $0.16 | $0.14 | 746,245 | $1.32 M |
| 08/26/2024 | $0.16 | $0.16 (-2%) | $0.17 | $0.15 | 690,103 | $1.38 M |
| 08/23/2024 | $0.16 | $0.16 (-2.44%) | $0.18 | $0.15 | 2.82 M | $1.41 M |
| 08/22/2024 | $0.15 | $0.15 (0.07%) | $0.17 | $0.15 | 613,514 | $1.35 M |
| 08/21/2024 | $0.16 | $0.16 (-1.56%) | $0.17 | $0.15 | 824,200 | $1.39 M |
| 08/20/2024 | $0.14 | $0.16 (11.78%) | $0.17 | $0.14 | 3.58 M | $1.40 M |
| 08/19/2024 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.13 | 848,800 | $1.23 M |
| 08/16/2024 | $0.13 | $0.14 (3.14%) | $0.14 | $0.13 | 677,400 | $1.21 M |
| 08/15/2024 | $0.14 | $0.13 (-2.83%) | $0.14 | $0.13 | 1.80 M | $1.18 M |
| 08/14/2024 | $0.15 | $0.14 (-8.05%) | $0.16 | $0.14 | 8.07 M | $1.21 M |
| 08/13/2024 | $0.14 | $0.14 (1.63%) | $0.16 | $0.13 | 2.23 M | $1.26 M |
| 08/12/2024 | $0.17 | $0.15 (-13.18%) | $0.18 | $0.13 | 4.81 M | $859,573 |
| 08/09/2024 | $0.24 | $0.24 (1.45%) | $0.25 | $0.24 | 71,543 | $1.43 M |
| 08/08/2024 | $0.24 | $0.24 (0.75%) | $0.24 | $0.23 | 120,040 | $1.42 M |
| 08/07/2024 | $0.24 | $0.23 (-2.5%) | $0.25 | $0.22 | 166,100 | $1.36 M |
| 08/06/2024 | $0.25 | $0.25 (-2.71%) | $0.25 | $0.23 | 284,730 | $1.44 M |
| 08/05/2024 | $0.27 | $0.25 (-6.39%) | $0.27 | $0.21 | 702,100 | $1.45 M |
| 08/02/2024 | $0.33 | $0.30 (-7.98%) | $0.34 | $0.29 | 114,798 | $1.75 M |
| 08/01/2024 | $0.29 | $0.33 (14.51%) | $0.33 | $0.29 | 379,509 | $1.91 M |
| 07/31/2024 | $0.29 | $0.28 (-1.05%) | $0.29 | $0.28 | 233,208 | $1.64 M |
| 07/30/2024 | $0.29 | $0.29 (-1.38%) | $0.30 | $0.28 | 265,132 | $1.67 M |
| 07/29/2024 | $0.33 | $0.29 (-14.22%) | $0.33 | $0.27 | 866,016 | $1.67 M |
| 07/26/2024 | $0.35 | $0.33 (-6.25%) | $0.36 | $0.32 | 540,440 | $1.90 M |
| 07/25/2024 | $0.34 | $0.35 (1.51%) | $0.37 | $0.32 | 209,000 | $2.04 M |
| 07/24/2024 | $0.37 | $0.34 (-7.88%) | $0.39 | $0.32 | 297,841 | $1.97 M |
| 07/23/2024 | $0.40 | $0.36 (-9.55%) | $0.40 | $0.34 | 284,200 | $2.10 M |
| 07/22/2024 | $0.39 | $0.39 (0.08%) | $0.41 | $0.39 | 205,409 | $2.27 M |
| 07/19/2024 | $0.39 | $0.39 (-0.51%) | $0.39 | $0.37 | 160,176 | $2.26 M |
| 07/18/2024 | $0.41 | $0.39 (-3.93%) | $0.42 | $0.37 | 878,793 | $2.29 M |
| 07/17/2024 | $0.41 | $0.43 (4.34%) | $0.56 | $0.38 | 4.08 M | $2.49 M |
| 07/16/2024 | $0.35 | $0.40 (15.04%) | $0.48 | $0.34 | 2.93 M | $2.33 M |
| 07/15/2024 | $0.33 | $0.34 (4.58%) | $0.34 | $0.32 | 157,198 | $1.98 M |
| 07/12/2024 | $0.33 | $0.33 (0.61%) | $0.35 | $0.32 | 164,217 | $1.93 M |
| 07/11/2024 | $0.35 | $0.34 (-4.14%) | $0.35 | $0.33 | 324,512 | $1.95 M |
| 07/10/2024 | $0.31 | $0.35 (12.76%) | $0.37 | $0.31 | 535,321 | $2.04 M |
| 07/09/2024 | $0.35 | $0.31 (-11.03%) | $0.35 | $0.31 | 538,797 | $1.81 M |
| 07/08/2024 | $0.37 | $0.34 (-7.58%) | $0.37 | $0.33 | 521,748 | $1.98 M |
| 07/05/2024 | $0.36 | $0.37 (1.93%) | $0.40 | $0.36 | 248,490 | $2.15 M |
| 07/03/2024 | $0.40 | $0.37 (-7.89%) | $0.41 | $0.34 | 719,607 | $2.16 M |
| 07/02/2024 | $0.43 | $0.40 (-7.18%) | $0.43 | $0.40 | 661,097 | $2.34 M |
| 07/01/2024 | $0.45 | $0.44 (-2.45%) | $0.46 | $0.43 | 293,640 | $2.55 M |