Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ: KWE )

0.3625 -0.0235 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.3780 0.3800 0.3618 0.3625 183,231 -0.02(-6.09%)
Mar 12, 2025 0.4002 0.4040 0.3650 0.3860 279,705 -0.00(-1.18%)
Mar 11, 2025 0.4370 0.4383 0.3900 0.3906 223,690 -0.04(-8.27%)
Mar 10, 2025 0.4160 0.4489 0.4151 0.4258 398,825 -0.02(-5.38%)
Mar 07, 2025 0.4260 0.4543 0.4100 0.4500 438,946 +0.05(+11.86%)
Mar 06, 2025 0.3777 0.4200 0.3452 0.4023 1,125,490 +0.02(+6.15%)
Mar 05, 2025 0.3978 0.3980 0.3700 0.3790 557,531 -0.02(-4.92%)
Mar 04, 2025 0.4100 0.4196 0.3268 0.3986 848,276 -0.02(-5.10%)
Mar 03, 2025 0.4254 0.4479 0.4200 0.4200 457,470 -0.01(-2.35%)
Feb 28, 2025 0.4600 0.4601 0.4245 0.4301 486,056 -0.03(-5.56%)
Feb 27, 2025 0.4817 0.4878 0.4554 0.4554 468,224 -0.01(-3.11%)
Feb 26, 2025 0.4280 0.4847 0.4280 0.4700 676,605 +0.03(+6.82%)
Feb 25, 2025 0.5239 0.5239 0.4292 0.4400 968,025 -0.09(-17.14%)
Feb 24, 2025 0.5400 0.5536 0.4912 0.5310 1,018,390 -0.04(-7.14%)
Feb 21, 2025 0.5902 0.6252 0.5522 0.5718 1,578,718 -0.02(-3.66%)
Feb 20, 2025 0.6000 0.7800 0.5510 0.5935 7,145,878 -0.05(-7.27%)
Feb 19, 2025 0.6190 0.6686 0.5255 0.6400 8,771,897 -0.15(-19.42%)
Feb 18, 2025 0.7840 1.260 0.7055 0.7942 287,142,912 +0.33(+70.06%)
Feb 14, 2025 0.4900 0.4923 0.4300 0.4670 820,709 +0.04(+10.09%)
Feb 13, 2025 0.4178 0.4300 0.4129 0.4242 196,809 -0.01(-1.62%)
Feb 12, 2025 0.4250 0.4373 0.4151 0.4312 213,040 -0.02(-4.09%)
Feb 11, 2025 0.4470 0.4972 0.4300 0.4496 880,999 +0.03(+6.79%)
Feb 10, 2025 0.4500 0.4500 0.4100 0.4210 278,247 -0.02(-4.97%)
Feb 07, 2025 0.4837 0.4837 0.4406 0.4430 236,562 -0.03(-6.54%)
Feb 06, 2025 0.4924 0.4924 0.4700 0.4740 242,596 -0.02(-3.83%)
Feb 05, 2025 0.4996 0.5028 0.4621 0.4929 536,503 -0.01(-2.20%)
Feb 04, 2025 0.4399 0.5380 0.4300 0.5040 2,067,374 +0.05(+11.14%)
Feb 03, 2025 0.4789 0.4819 0.4300 0.4535 396,789 -0.04(-8.38%)
Jan 31, 2025 0.5080 0.5098 0.4840 0.4950 537,662 +0.01(+1.23%)
Jan 30, 2025 0.5100 0.5115 0.4770 0.4890 297,486 -0.03(-5.42%)
Jan 29, 2025 0.5584 0.5584 0.4900 0.5170 789,104 -0.03(-5.61%)
Jan 28, 2025 0.5600 0.5600 0.5421 0.5477 189,630 -0.00(-0.71%)
Jan 27, 2025 0.5585 0.5690 0.5400 0.5516 314,758 -0.02(-4.09%)
Jan 24, 2025 0.5971 0.6002 0.5751 0.5751 366,312 -0.03(-5.00%)
Jan 23, 2025 0.6100 0.6190 0.5996 0.6054 143,861 -0.01(-1.11%)
Jan 22, 2025 0.5700 0.6290 0.5700 0.6122 669,945 +0.03(+4.29%)
Jan 21, 2025 0.6300 0.6300 0.5380 0.5870 702,802 -0.03(-5.38%)
Jan 17, 2025 0.6100 0.6500 0.5912 0.6204 356,019 +0.01(+1.37%)
Jan 16, 2025 0.6400 0.6400 0.5900 0.6120 366,054 -0.01(-2.13%)
Jan 15, 2025 0.6330 0.6486 0.6096 0.6253 377,349 -0.03(-3.92%)
Jan 14, 2025 0.6694 0.6694 0.6301 0.6508 269,657 -0.01(-1.39%)
Jan 13, 2025 0.6351 0.6601 0.6000 0.6600 633,465 -0.02(-2.94%)
Jan 10, 2025 0.6600 0.7032 0.6358 0.6800 747,786 -0.00(-0.15%)
Jan 08, 2025 0.6700 0.7055 0.6200 0.6810 1,391,196 -0.05(-6.97%)
Jan 07, 2025 0.8000 0.8001 0.7100 0.7320 1,671,438 -0.09(-10.44%)
Jan 06, 2025 0.9703 0.9900 0.7695 0.8173 14,106,343 -0.02(-2.11%)
Jan 03, 2025 0.7800 0.8666 0.7700 0.8349 2,918,552 +0.07(+9.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.