Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
KWESST Micro Systems Inc (KWE)
KWESST Micro Systems Inc (KWE) Historical

KWE KWESST Micro Systems Inc

0.438

0.00 (0.00%)

Pre Market

Last Updated: 05:32:21

Delayed by 15 minutes

KWE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	0.438	-0.0246	-5.32%	0.449	0.462	0.431	290,592
Jun 28 2024	0.4626	0.00	0.00%	0.4626	0.4626	0.4626	0
Jun 27 2024	0.4626	-0.0023	-0.49%	0.4615	0.4699	0.431949	266,360
Jun 26 2024	0.464899	0.0149	3.31%	0.468	0.4799	0.425	316,121
Jun 25 2024	0.450001	-0.0118	-2.56%	0.47	0.4988	0.432	353,639
Jun 24 2024	0.4618	0.0268	6.16%	0.422	0.4831	0.41	621,525
Jun 21 2024	0.435	-0.026	-5.64%	0.4472	0.45	0.418	487,203
Jun 20 2024	0.461	-0.0572	-11.04%	0.5176	0.531	0.43	969,639
Jun 18 2024	0.5182	0.0131	2.59%	0.5161	0.538904	0.4926	603,301
Jun 17 2024	0.5051	-0.0719	-12.46%	0.5658	0.61	0.4655	1,804,680
Jun 14 2024	0.577	0.042	7.85%	0.525	0.68	0.48	3,424,630
Jun 13 2024	0.535	-0.195	-26.71%	0.6167	0.6395	0.50	4,697,113
Jun 12 2024	0.73	-0.29	-28.43%	0.8482	0.9299	0.66	7,989,207
Jun 11 2024	1.02	0.15	17.43%	1.02	1.13	0.88	39,577,791
Jun 10 2024	0.8686	0.4686	117.15%	0.817	1.16	0.60	335,194,232
Jun 07 2024	0.40	0.0192	5.04%	0.38	0.42	0.3651	296,287
Jun 06 2024	0.3808	-0.0292	-7.12%	0.4025	0.41515	0.3738	717,249
Jun 05 2024	0.41	0.0015	0.37%	0.41	0.43	0.392	102,579
Jun 04 2024	0.4085	-0.0255	-5.88%	0.444	0.45	0.40	122,424
Jun 03 2024	0.434	0.0299	7.40%	0.40	0.4762	0.3802	411,387
May 31 2024	0.4041	0.0248	6.54%	0.3847	0.4051	0.3793	112,178
May 30 2024	0.3793	0.0023	0.61%	0.3781	0.3847	0.36	110,036
May 29 2024	0.377	-0.0287	-7.07%	0.3682	0.3956	0.361	179,760
May 28 2024	0.4057	0.0656	19.29%	0.3399	0.41	0.33	141,569
May 24 2024	0.3401	0.0251	7.97%	0.32	0.3518	0.31	350,269
May 23 2024	0.315	-0.015	-4.55%	0.3323	0.34	0.3111	381,372
May 22 2024	0.33	-0.0096	-2.83%	0.3419	0.35	0.32	358,179
May 21 2024	0.3396	-0.0004	-0.12%	0.3407	0.36	0.323	263,562
May 20 2024	0.34	0.00	0.00%	0.355	0.37	0.3032	511,775
May 17 2024	0.34	-0.10	-22.73%	0.42	0.42	0.334	948,449
May 16 2024	0.44	0.04	10.00%	0.3747	0.44	0.352	833,317
May 15 2024	0.40	-0.349	-46.60%	0.71	0.71	0.399	1,446,934
May 14 2024	0.749	-0.029	-3.73%	0.765	0.7751	0.74	159,415
May 13 2024	0.778	-0.0125	-1.58%	0.7712	0.81	0.7205	42,352
May 10 2024	0.7905	-0.0285	-3.48%	0.8489	0.8489	0.781	67,683
May 09 2024	0.819	0.024	3.02%	0.7962	0.86	0.7812	64,053
May 08 2024	0.795	0.004	0.51%	0.81	0.81	0.78	14,248
May 07 2024	0.791	0.0006	0.08%	0.7802	0.84	0.779999	47,944
May 06 2024	0.7904	0.0504	6.81%	0.76	0.94	0.75	128,454
May 03 2024	0.74	0.019	2.64%	0.7233	0.7582	0.718	95,772
May 02 2024	0.721	-0.0254	-3.40%	0.7562	0.7562	0.72	59,788
May 01 2024	0.7464	0.0274	3.81%	0.747	0.747	0.7101	95,612
Apr 30 2024	0.719	0.0021	0.29%	0.73	0.738	0.705	311,508
Apr 29 2024	0.7169	0.0169	2.41%	0.706	0.74	0.690101	112,607
Apr 26 2024	0.70	-0.0098	-1.38%	0.7006	0.738	0.695	79,119
Apr 25 2024	0.7098	-0.0242	-3.30%	0.720201	0.75	0.701	44,345
Apr 24 2024	0.734	0.013	1.80%	0.749	0.749	0.72	62,508
Apr 23 2024	0.721	-0.019	-2.57%	0.7699	0.7699	0.72	27,389
Apr 22 2024	0.74	0.01	1.37%	0.72	0.7999	0.72	69,202
Apr 19 2024	0.73	0.03	4.29%	0.71	0.7484	0.70	175,426
Apr 18 2024	0.70	0.005	0.72%	0.70	0.7776	0.70	48,482
Apr 17 2024	0.695	-0.025	-3.47%	0.73	0.74	0.6901	88,482
Apr 16 2024	0.72	0.04	5.88%	0.6873	0.7566	0.6873	53,397
Apr 15 2024	0.68	-0.0143	-2.06%	0.718	0.7454	0.670101	56,981
Apr 12 2024	0.6943	-0.0151	-2.13%	0.656	0.73	0.63	83,308
Apr 11 2024	0.7094	-0.0106	-1.47%	0.7491	0.75	0.699999	78,728
Apr 10 2024	0.72	-0.025	-3.36%	0.74	0.758999	0.675	102,804
Apr 09 2024	0.745	-0.025	-3.25%	0.77	0.79	0.70	153,699
Apr 08 2024	0.77	-0.0401	-4.95%	0.8313	0.8313	0.7501	189,882
Apr 05 2024	0.8101	0.01	1.25%	0.74	0.85	0.74	323,319
Apr 04 2024	0.8001	-0.3249	-28.88%	0.90	0.95	0.7501	852,963
Apr 03 2024	1.125	0.05	4.65%	1.11	1.15	1.01	144,634

KWESST Micro Systems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions