5 DAY PERFORMANCE
-28.57%
1 MONTH PERFORMANCE
-42.31%
3 MONTH PERFORMANCE
+17.19%
6 MONTH PERFORMANCE
+3.76%
YEAR-TO-DATE PERFORMANCE
+45.63%
1 YEAR PERFORMANCE
-21.05%
KWESST Micro Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $102.79 K |
| 06/13/2025 | $0.03 | $0.03 (27.6%) | $0.03 | $0.03 | 96.46 K | $96.73 K |
| 06/12/2025 | $0.03 | $0.04 (30.3%) | $0.05 | $0.03 | 11.27 K | $130.38 K |
| 06/11/2025 | $0.04 | $0.04 (13.36%) | $0.04 | $0.03 | 16.86 K | $127.35 K |
| 06/10/2025 | $0.04 | $0.04 (-5%) | $0.04 | $0.03 | 20.99 K | $120.98 K |
| 06/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1 | $116.44 K |
| 06/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1 | $136.45 K |
| 06/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 7.43 K | $136.45 K |
| 05/29/2025 | $0.04 | $0.04 (-1.65%) | $0.04 | $0.04 | 9.18 K | $126.74 K |
| 05/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2.70 K | $139.48 K |
| 05/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2.30 K | $141.00 K |
| 05/21/2025 | $0.05 | $0.04 (-9.78%) | $0.05 | $0.04 | 2.40 K | $125.83 K |
| 05/20/2025 | $0.05 | $0.05 (-3.16%) | $0.05 | $0.03 | 34.21 K | $139.48 K |
| 05/19/2025 | $0.05 | $0.04 (-23.08%) | $0.05 | $0.04 | 19.27 K | $121.29 K |
| 05/16/2025 | $0.06 | $0.05 (-13.33%) | $0.06 | $0.03 | 21.61 K | $157.67 K |
| 05/15/2025 | $0.06 | $0.06 (-3.5%) | $0.06 | $0.04 | 6.48 K | $175.56 K |
| 05/13/2025 | $0.07 | $0.06 (-7.69%) | $0.07 | $0.03 | 4.04 K | $181.93 K |
| 05/12/2025 | $0.05 | $0.04 (-20%) | $0.07 | $0.04 | 12.22 K | $121.29 K |
| 05/09/2025 | $0.03 | $0.04 (59.6%) | $0.04 | $0.03 | 8.41 K | $120.98 K |
| 05/08/2025 | $0.03 | $0.04 (33%) | $0.04 | $0.03 | 14.95 K | $120.98 K |
| 05/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.88 K | $133.11 K |
| 05/06/2025 | $0.06 | $0.04 (-33.33%) | $0.06 | $0.03 | 14.06 K | $121.29 K |
| 05/05/2025 | $0.04 | $0.05 (20.88%) | $0.05 | $0.04 | 11.78 K | $142.21 K |
| 05/02/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.46 K | $121.29 K |
| 05/01/2025 | $0.04 | $0.04 (-2.01%) | $0.04 | $0.03 | 2.05 K | $118.25 K |
| 04/30/2025 | $0.04 | $0.04 (-8%) | $0.04 | $0.02 | 11.68 K | $111.58 K |
| 04/29/2025 | $0.05 | $0.03 (-43.78%) | $0.05 | $0.02 | 7.26 K | $84.90 K |
| 04/28/2025 | $0.04 | $0.04 (-0.85%) | $0.05 | $0.03 | 13.21 K | $106.13 K |
| 04/25/2025 | $0.03 | $0.03 (3.92%) | $0.05 | $0.02 | 31.33 K | $80.35 K |
| 04/24/2025 | $0.02 | $0.03 (67.5%) | $0.04 | $0.02 | 7.86 K | $101.58 K |
| 04/22/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 19.13 K | $90.97 K |
| 04/21/2025 | $0.01 | $0.03 (135.88%) | $0.03 | $0.01 | 24.27 K | $93.69 K |
| 04/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.50 K | $83.84 K |
| 04/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.01 | 2.50 K | $77.62 K |
| 04/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.20 K | $77.62 K |
| 04/11/2025 | $0.02 | $0.02 (38.85%) | $0.02 | $0.01 | 71.74 K | $66.10 K |
| 04/07/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 400 | $77.62 K |
| 04/04/2025 | $0.02 | $0.03 (1.61%) | $0.03 | $0.02 | 29.76 K | $76.71 K |
| 04/01/2025 | $0.02 | $0.02 (24.5%) | $0.02 | $0.02 | 23.95 K | $75.50 K |
| 03/28/2025 | $0.02 | $0.02 (11.43%) | $0.02 | $0.02 | 59.44 K | $70.95 K |
| 03/18/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 850 | $75.80 K |
| 03/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 180 | $76.11 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.
