Skip to main content

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

5.050 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 5.010 5.160 4.890 5.050 21,676 -0.01(-0.20%)
May 29, 2025 5.010 5.140 5.007 5.060 14,383 -0.01(-0.20%)
May 28, 2025 5.290 5.400 5.000 5.070 38,102 -0.25(-4.70%)
May 27, 2025 5.070 5.490 5.070 5.320 49,550 +0.20(+3.80%)
May 23, 2025 5.120 5.270 5.050 5.125 24,278 -0.16(-2.94%)
May 22, 2025 5.200 5.430 5.180 5.280 16,178 -0.03(-0.56%)
May 21, 2025 5.410 5.540 5.160 5.310 22,059 -0.11(-2.03%)
May 20, 2025 5.590 5.690 5.181 5.420 53,410 -0.41(-7.03%)
May 19, 2025 5.020 6.280 5.020 5.830 549,724 +0.71(+13.87%)
May 16, 2025 4.960 5.620 4.960 5.120 98,966 +0.12(+2.40%)
May 15, 2025 5.000 5.155 4.991 5.000 27,409 -0.11(-2.15%)
May 14, 2025 5.390 5.390 5.100 5.110 27,997 -0.19(-3.58%)
May 13, 2025 5.600 5.640 5.300 5.300 54,729 -0.30(-5.36%)
May 12, 2025 5.790 5.820 5.540 5.600 81,859 -0.20(-3.45%)
May 09, 2025 5.500 5.820 5.360 5.800 87,170 +0.23(+4.13%)
May 08, 2025 5.390 5.600 5.150 5.570 134,227 +0.12(+2.20%)
May 07, 2025 5.530 5.830 5.180 5.450 228,791 +0.16(+3.02%)
May 06, 2025 4.940 7.100 4.560 5.290 1,323,136 -1.08(-16.95%)
May 05, 2025 6.470 6.790 5.658 6.370 5,553,565 +0.57(+9.83%)
May 02, 2025 4.900 5.900 4.550 5.800 934,593 +0.81(+16.23%)
May 01, 2025 4.580 5.330 4.321 4.990 351,762 +0.57(+12.90%)
Apr 30, 2025 4.400 4.540 4.050 4.420 124,677 +0.15(+3.51%)
Apr 29, 2025 4.360 4.600 4.270 4.270 97,164 -0.15(-3.39%)
Apr 28, 2025 4.990 5.200 4.310 4.420 163,534 -0.72(-14.01%)
Apr 25, 2025 5.700 6.000 4.350 5.140 335,622 -0.86(-14.33%)
Apr 24, 2025 4.110 7.200 4.110 6.000 1,465,253 +1.44(+31.60%)
Apr 22, 2025 4.559 0 +0.44(+10.71%)
Apr 21, 2025 4.355 4.505 4.095 4.118 26,437 -0.56(-12.06%)
Apr 17, 2025 4.515 4.767 4.505 4.683 3,069 +0.08(+1.83%)
Apr 16, 2025 4.752 4.830 4.551 4.599 6,088 -0.23(-4.74%)
Apr 15, 2025 4.620 4.840 4.620 4.828 3,928 -0.13(-2.63%)
Apr 14, 2025 4.830 5.038 4.740 4.958 7,669 +0.22(+4.61%)
Apr 11, 2025 4.452 4.830 4.452 4.740 7,878 +0.20(+4.39%)
Apr 10, 2025 4.465 4.620 4.431 4.540 5,812 -0.06(-1.28%)
Apr 09, 2025 4.620 4.620 4.200 4.599 19,359 +0.14(+3.20%)
Apr 08, 2025 4.448 4.620 4.420 4.456 13,879 +0.11(+2.46%)
Apr 07, 2025 4.620 4.620 4.299 4.349 16,470 -0.38(-8.00%)
Apr 04, 2025 4.883 4.883 4.238 4.727 11,195 -0.24(-4.78%)
Apr 03, 2025 5.040 5.443 4.836 4.964 13,714 -0.54(-9.77%)
Apr 02, 2025 5.460 5.645 5.265 5.502 9,260 -0.05(-0.83%)
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 Of Service.