KWESST Micro Systems Inc. Common Stock (KWE) Historical Stock Data

0.33 ↓0.02 (-6.57%)

As of July 26, 2024, 10:48am EST.

Historical Data

In the past 30 trading days, KWE is down -1.63% a day on average. There have been 13 days where KWESST Micro Systems Inc. Common Stock closed green and 17 days where KWE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	0.35	0.33	↓$0.02 (-6.25%)	0.32	0.36	490.17K
2024-07-25	0.34	0.35	↑$0.01 (1.51%)	0.32	0.37	208.96K
2024-07-24	0.37	0.34	↓$0.03 (-7.88%)	0.32	0.39	297.84K
2024-07-23	0.40	0.36	↓$0.04 (-9.55%)	0.34	0.40	283.95K
2024-07-22	0.39	0.39	↑$0.00 (0.08%)	0.39	0.41	205.41K
2024-07-19	0.39	0.39	↓$0.00 (-0.51%)	0.37	0.39	160.18K
2024-07-18	0.41	0.39	↓$0.02 (-3.93%)	0.37	0.42	875.78K
2024-07-17	0.41	0.43	↑$0.02 (4.34%)	0.38	0.56	4.08M
2024-07-16	0.35	0.40	↑$0.05 (15.04%)	0.34	0.48	2.93M
2024-07-15	0.33	0.34	↑$0.01 (4.58%)	0.32	0.34	157.20K
2024-07-12	0.33	0.33	↑$0.00 (0.61%)	0.32	0.35	164.20K
2024-07-11	0.35	0.34	↓$0.01 (-4.14%)	0.33	0.35	324.51K
2024-07-10	0.31	0.35	↑$0.04 (12.76%)	0.31	0.37	535.23K
2024-07-09	0.35	0.31	↓$0.04 (-11.03%)	0.31	0.35	537.03K
2024-07-08	0.37	0.34	↓$0.03 (-7.58%)	0.33	0.37	519.15K
2024-07-05	0.36	0.37	↑$0.01 (1.93%)	0.36	0.40	248.34K
2024-07-03	0.40	0.37	↓$0.03 (-7.89%)	0.34	0.41	719.61K
2024-07-02	0.43	0.40	↓$0.03 (-7.18%)	0.40	0.43	661K
2024-07-01	0.45	0.44	↓$0.01 (-2.45%)	0.43	0.46	290.89K
2024-06-28	0.46	0.46	↑$0.01 (1.18%)	0.45	0.47	317.06K
2024-06-27	0.46	0.46	↑$0.00 (0.24%)	0.43	0.47	267.36K
2024-06-26	0.47	0.46	↓$0.00 (-0.66%)	0.43	0.48	316.13K
2024-06-25	0.47	0.45	↓$0.02 (-4.26%)	0.43	0.50	353.84K
2024-06-24	0.42	0.46	↑$0.04 (9.43%)	0.41	0.48	621.53K
2024-06-21	0.45	0.44	↓$0.01 (-2.73%)	0.42	0.45	487.20K
2024-06-20	0.52	0.46	↓$0.06 (-10.94%)	0.43	0.53	0.97M
2024-06-18	0.52	0.52	↑$0.00 (0.41%)	0.49	0.54	607.24K
2024-06-17	0.57	0.51	↓$0.06 (-10.73%)	0.47	0.61	1.81M
2024-06-14	0.53	0.58	↑$0.05 (9.90%)	0.48	0.68	3.43M
2024-06-13	0.62	0.54	↓$0.08 (-13.25%)	0.50	0.64	4.73M