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 )

0.6323 -0.1619 (-20.39%)
Streaming Delayed Price Updated: 3:40 PM EST, Feb 19, 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 (%)
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%)
Jan 02, 2025 0.6800 0.7636 0.6275 0.7601 2,937,720 +0.06(+8.59%)
Dec 31, 2024 0.7000 0 -0.02(-2.22%)
Dec 30, 2024 0.6599 0.7413 0.6000 0.7159 2,478,012 +0.03(+3.68%)
Dec 27, 2024 0.7199 0.7200 0.6300 0.6905 3,801,196 +0.03(+5.26%)
Dec 26, 2024 0.6531 0.7280 0.5890 0.6560 12,572,914 +0.11(+19.19%)
Dec 24, 2024 0.5410 0.5770 0.5251 0.5504 3,369,518 -0.00(-0.76%)
Dec 23, 2024 0.6200 0.6273 0.5121 0.5546 1,044,268 -0.05(-7.90%)
Dec 20, 2024 0.6100 0.6534 0.5747 0.6022 763,177 -0.03(-4.41%)
Dec 19, 2024 0.6400 0.6600 0.5419 0.6300 1,783,541 -0.01(-1.72%)
Dec 18, 2024 0.7000 0.7342 0.5300 0.6410 4,162,671 -0.20(-23.69%)
Dec 17, 2024 1.190 1.500 0.7140 0.8400 80,767,824 +0.11(+15.38%)
Dec 16, 2024 0.6335 0.7360 0.6099 0.7280 7,680,286 +0.09(+14.83%)
Dec 13, 2024 0.6290 0.6360 0.6103 0.6340 28,008 +0.02(+3.93%)
Dec 12, 2024 0.6200 0.6389 0.6073 0.6100 55,008 -0.02(-3.16%)
Dec 11, 2024 0.6367 0.6491 0.6001 0.6299 76,450 +0.02(+2.92%)
Dec 10, 2024 0.6500 0.6549 0.6020 0.6120 126,248 -0.06(-8.62%)
Dec 09, 2024 0.6648 0.6989 0.6508 0.6697 129,939 -0.02(-2.94%)
Dec 06, 2024 0.7000 0.7100 0.6700 0.6900 96,495 -0.01(-1.43%)
Dec 05, 2024 0.6986 0.7146 0.6666 0.7000 97,950 -0.03(-3.98%)
Dec 04, 2024 0.7300 0.7588 0.6984 0.7290 153,972 +0.03(+4.08%)
Dec 03, 2024 0.7800 0.8296 0.6900 0.7004 304,895 -0.10(-12.99%)
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.