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

0.71 ↑0.00 (0.01%)

As of April 25, 2024, 3:36pm EST.

Historical Data

In the past 30 trading days, KWE is down -1.96% a day on average. There have been 10 days where KWESST Micro Systems Inc. Common Stock closed green and 20 days where KWE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.72	0.71	↓$0.01 (-1.44%)	0.70	0.75	44.35K
2024-04-24	0.75	0.73	↓$0.02 (-2.00%)	0.72	0.75	62.51K
2024-04-23	0.77	0.72	↓$0.05 (-6.35%)	0.72	0.77	27.49K
2024-04-22	0.72	0.74	↑$0.02 (2.78%)	0.72	0.80	69.20K
2024-04-19	0.72	0.73	↑$0.01 (1.37%)	0.70	0.75	179.56K
2024-04-18	0.72	0.70	↓$0.02 (-2.78%)	0.70	0.78	49.13K
2024-04-17	0.74	0.70	↓$0.04 (-5.44%)	0.69	0.74	88.48K
2024-04-16	0.71	0.72	↑$0.01 (1.84%)	0.70	0.76	53.40K
2024-04-15	0.72	0.68	↓$0.04 (-5.29%)	0.67	0.75	56.98K
2024-04-12	0.66	0.69	↑$0.04 (5.84%)	0.63	0.73	83.99K
2024-04-11	0.75	0.71	↓$0.04 (-5.30%)	0.70	0.75	78.73K
2024-04-10	0.74	0.72	↓$0.02 (-2.70%)	0.68	0.76	102.80K
2024-04-09	0.78	0.75	↓$0.04 (-4.49%)	0.70	0.79	153.70K
2024-04-08	0.83	0.77	↓$0.06 (-7.37%)	0.75	0.83	189.88K
2024-04-05	0.80	0.81	↑$0.01 (1.26%)	0.74	0.85	324.42K
2024-04-04	0.90	0.80	↓$0.10 (-11.10%)	0.75	0.95	854.34K
2024-04-03	1.11	1.13	↑$0.01 (1.35%)	1.01	1.15	151.64K
2024-04-02	1.20	1.08	↓$0.13 (-10.42%)	1.05	1.20	141.31K
2024-04-01	1.21	1.12	↓$0.09 (-7.44%)	1.12	1.25	52.05K
2024-03-28	1.30	1.25	↓$0.05 (-3.85%)	1.13	1.34	88.61K
2024-03-27	1.36	1.26	↓$0.10 (-7.35%)	1.25	1.36	37.94K
2024-03-26	1.35	1.33	↓$0.03 (-1.85%)	1.28	1.35	24.74K
2024-03-25	1.35	1.34	↓$0.00 (-0.37%)	1.25	1.35	57.83K
2024-03-22	1.36	1.35	↓$0.01 (-0.74%)	1.32	1.45	132.39K
2024-03-21	1.32	1.35	↑$0.03 (2.27%)	1.30	1.41	30.96K
2024-03-20	1.25	1.30	↑$0.05 (3.99%)	1.24	1.30	10.63K
2024-03-19	1.29	1.23	↓$0.06 (-4.65%)	1.23	1.31	64.35K
2024-03-18	1.31	1.28	↓$0.03 (-2.25%)	1.25	1.37	18.51K
2024-03-15	1.25	1.30	↑$0.05 (4.00%)	1.25	1.34	45.03K
2024-03-14	1.14	1.25	↑$0.11 (9.65%)	1.14	1.45	199.14K