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

2.80 ↓0.11 (-3.78%)

As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, KWE is down -0.14% a day on average. There have been 15 days where KWESST Micro Systems Inc. Common Stock closed green and 15 days where KWE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	2.82	2.80	↓$0.02 (-0.71%)	2.79	2.90	25.64K
2023-01-27	3.04	2.91	↓$0.13 (-4.28%)	2.84	3.04	10.07K
2023-01-26	2.95	2.95	↑$0.00 (0.00%)	2.83	3.00	20.51K
2023-01-25	2.90	2.82	↓$0.08 (-2.76%)	2.82	2.95	10.63K
2023-01-24	2.90	2.83	↓$0.07 (-2.41%)	2.83	3.08	7.29K
2023-01-23	2.96	2.90	↓$0.06 (-2.03%)	2.90	3.01	5.81K
2023-01-20	2.95	2.86	↓$0.09 (-3.05%)	2.86	3.17	14.85K
2023-01-19	3.00	3.00	↑$0.00 (0.00%)	2.86	3.10	10.06K
2023-01-18	2.95	2.95	↑$0.00 (0.00%)	2.79	3.18	30.25K
2023-01-17	3.28	2.98	↓$0.30 (-9.09%)	2.91	3.28	35.97K
2023-01-13	2.98	3.13	↑$0.15 (5.03%)	2.88	3.13	32.61K
2023-01-12	2.95	2.93	↓$0.02 (-0.77%)	2.90	3.00	39.30K
2023-01-11	2.81	3.03	↑$0.22 (7.83%)	2.81	3.03	16.99K
2023-01-10	3.27	3.00	↓$0.27 (-8.26%)	2.90	3.27	29.87K
2023-01-09	3.06	3.20	↑$0.14 (4.58%)	3.02	3.26	83.83K
2023-01-06	3.02	3.00	↓$0.02 (-0.66%)	2.90	3.08	66.68K
2023-01-05	2.97	2.87	↓$0.10 (-3.37%)	2.82	3.15	106.13K
2023-01-04	2.88	2.91	↑$0.03 (1.04%)	2.51	2.97	112.17K
2023-01-03	2.62	2.51	↓$0.11 (-4.20%)	2.50	2.76	27.32K
2022-12-30	2.39	2.58	↑$0.19 (7.95%)	2.36	2.76	22.20K
2022-12-29	2.33	2.49	↑$0.16 (7.03%)	2.29	2.82	26.94K
2022-12-28	2.33	2.35	↑$0.02 (0.86%)	2.27	2.38	64.92K
2022-12-27	2.50	2.40	↓$0.10 (-4.00%)	2.15	2.50	56.95K
2022-12-23	2.46	2.45	↓$0.01 (-0.41%)	2.38	2.48	14.61K
2022-12-22	2.50	2.51	↑$0.01 (0.40%)	2.46	2.75	28.27K
2022-12-21	2.40	2.49	↑$0.09 (3.75%)	2.35	2.50	85.12K
2022-12-20	2.41	2.46	↑$0.05 (2.07%)	2.36	2.51	93.53K
2022-12-19	2.56	2.58	↑$0.02 (0.78%)	2.41	2.68	98.80K
2022-12-16	2.94	2.70	↓$0.24 (-8.16%)	2.70	2.95	120.93K
2022-12-15	2.66	2.89	↑$0.23 (8.65%)	2.66	3.14	217.30K