Advertisement
U.S. Markets open in 3 hrs 50 mins

KWESST Micro Systems Inc. (KWE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
0.1450+0.0044 (+3.13%)
At close: 04:00PM EDT
0.1449 -0.00 (-0.07%)
Pre-Market: 05:05AM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 20240.13100.14900.13100.14500.1450208,800
Oct 17, 20240.14200.14500.13800.14100.1410317,900
Oct 16, 20240.14300.14400.13800.14200.142056,700
Oct 15, 20240.14400.15000.14200.14400.1440112,600
Oct 14, 20240.14800.14900.14100.14800.1480103,800
Oct 11, 20240.14800.15000.13600.14900.1490222,500
Oct 10, 20240.15000.15900.14900.15000.1500146,200
Oct 09, 20240.16000.16200.14300.15100.1510197,700
Oct 08, 20240.16700.16700.15400.16000.160092,500
Oct 07, 20240.16500.17000.15300.16700.1670333,300
Oct 04, 20240.16400.16700.15500.16500.1650179,400
Oct 03, 20240.17100.17100.16000.16700.167076,700
Oct 02, 20240.16700.17400.15800.16700.1670246,700
Oct 01, 20240.15400.16400.15400.15800.1580131,400
Sep 30, 20240.16200.16700.15200.15400.1540175,900
Sep 27, 20240.16500.16500.15600.16200.1620138,600
Sep 26, 20240.16000.18200.15500.16300.1630647,700
Sep 25, 20240.15800.16000.15000.15800.1580264,200
Sep 24, 20240.15400.16000.15300.15500.1550158,100
Sep 23, 20240.16900.17000.15500.15500.1550130,600
Sep 20, 20240.15000.17500.14700.16700.1670636,800
Sep 19, 20240.15000.15000.14500.14800.1480119,600
Sep 18, 20240.15000.15000.14400.14700.147075,000
Sep 17, 20240.15200.15300.14300.14700.147039,400
Sep 16, 20240.14800.15500.14100.15300.1530113,600
Sep 13, 20240.14100.15000.14000.14800.1480171,200
Sep 12, 20240.14100.14600.14100.14500.145092,400
Sep 11, 20240.14200.14800.13500.14500.1450249,200
Sep 10, 20240.14000.15000.14000.14100.1410238,300
Sep 09, 20240.14400.14400.13600.13800.1380130,400
Sep 06, 20240.15500.16000.13800.13800.1380723,700
Sep 05, 20240.14600.16600.13800.16000.1600699,500
Sep 04, 20240.14400.14800.13800.14600.1460196,000
Sep 03, 20240.14800.14800.13500.14400.1440174,000
Aug 30, 20240.14000.14900.13800.14900.1490302,800
Aug 29, 20240.13500.14300.13200.13800.1380266,500
Aug 28, 20240.14900.15400.13000.13400.1340813,000
Aug 27, 20240.16000.16000.14300.15000.1500746,200
Aug 26, 20240.16000.16600.14500.15700.1570690,100
Aug 23, 20240.16400.18500.15300.16000.16002,817,300
Aug 22, 20240.15300.16500.15300.15400.1540613,500
Aug 21, 20240.16000.16700.14700.15800.1580824,200
Aug 20, 20240.14200.17200.14200.15900.15903,578,700
Aug 19, 20240.14000.15100.13300.14000.1400848,800
Aug 16, 20240.13400.14200.13000.13800.1380677,400
Aug 15, 20240.13800.14000.12600.13400.13401,797,700
Aug 14, 20240.14900.16000.13600.13700.13708,069,300
Aug 13, 20240.14100.16200.13300.14300.14302,227,000
Aug 12, 20240.17000.17500.13100.14800.14804,812,300
Aug 09, 20240.24100.25100.23800.24500.245071,500
Aug 08, 20240.24200.24300.23000.24300.2430120,000
Aug 07, 20240.24000.25000.21900.23400.2340166,100
Aug 06, 20240.25400.25400.23000.24700.2470284,700
Aug 05, 20240.26600.26600.21100.24900.2490702,100
Aug 02, 20240.32600.34000.29300.30000.3000114,700
Aug 01, 20240.28600.33000.28600.32800.3280379,500
Jul 31, 20240.28500.29000.28000.28200.2820233,200
Jul 30, 20240.29000.30000.28000.28600.2860265,100
Jul 29, 20240.33300.33300.27100.28600.2860866,000
Jul 26, 20240.34900.35700.32000.32700.3270540,400
Jul 25, 20240.34500.37000.31800.35000.3500209,000
Jul 24, 20240.36700.39400.32100.33800.3380297,800
Jul 23, 20240.39800.39800.34000.36000.3600284,200
Jul 22, 20240.39000.41000.39000.39000.3900205,400
Jul 19, 20240.39000.39200.36700.38800.3880160,200
Jul 18, 20240.41000.41900.36700.39400.3940878,800
Jul 17, 20240.41000.55700.38000.42800.42804,079,000
Jul 16, 20240.34800.48400.34000.40000.40002,932,800
Jul 15, 20240.32500.34200.32000.34000.3400157,100
Jul 12, 20240.33000.34500.32200.33200.3320164,200
Jul 11, 20240.35000.35300.32700.33600.3360324,500
Jul 10, 20240.31000.36800.31000.35000.3500535,300
Jul 09, 20240.34900.34900.31000.31100.3110533,000
Jul 08, 20240.36800.37000.33000.34000.3400521,700
Jul 05, 20240.36300.40000.36000.37000.3700248,500
Jul 03, 20240.40200.40900.34000.37000.3700719,600
Jul 02, 20240.43300.43300.40000.40200.4020661,100
Jul 01, 20240.44900.46200.43100.43800.4380293,600
Jun 28, 20240.45800.47000.44600.46300.4630316,900
Jun 27, 20240.46200.47000.43200.46300.4630273,700
Jun 26, 20240.46800.48000.42500.46500.4650316,800
Jun 25, 20240.47000.49900.43200.45000.4500354,000
Jun 24, 20240.42200.48300.41000.46200.4620630,600
Jun 21, 20240.44700.45000.41800.43500.4350492,000
Jun 20, 20240.51800.53100.43000.46100.4610977,200
Jun 18, 20240.51600.53900.49300.51800.5180611,000
Jun 17, 20240.56600.61000.46600.50500.50501,813,500
Jun 14, 20240.52500.68000.48000.57700.57703,425,400
Jun 13, 20240.61700.64000.50000.53500.53504,756,400
Jun 12, 20240.84800.93000.66000.73000.73008,086,100
Jun 11, 20241.02001.13000.88001.02001.020039,816,600
Jun 10, 20240.81701.16000.60000.86900.8690337,112,000
Jun 07, 20240.38000.42000.36500.40000.4000297,400
Jun 06, 20240.41500.41500.37400.38100.3810741,700
Jun 05, 20240.41000.43000.39200.41000.4100102,800
Jun 04, 20240.44400.45000.40000.40900.4090122,900
Jun 03, 20240.40000.47600.38000.43400.4340412,500
May 31, 20240.38500.40500.37900.40400.4040115,500
May 30, 20240.38000.38500.36000.37900.3790111,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...