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)

0.2620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 0.2600 0.2688 0.2507 0.2620 194,476 -0.00(-0.83%)
Apr 01, 2025 0.2700 0.2800 0.2601 0.2642 232,917 -0.00(-1.71%)
Mar 31, 2025 0.2803 0.2891 0.2600 0.2688 376,006 -0.02(-6.99%)
Mar 28, 2025 0.2910 0.3055 0.2786 0.2890 202,741 -0.01(-2.33%)
Mar 27, 2025 0.3000 0.3105 0.2901 0.2959 210,331 -0.02(-5.52%)
Mar 26, 2025 0.3200 0.3200 0.3051 0.3132 134,664 -0.00(-1.42%)
Mar 25, 2025 0.3200 0.3283 0.3043 0.3177 142,264 -0.00(-1.03%)
Mar 24, 2025 0.3030 0.3272 0.3000 0.3210 267,987 +0.01(+3.48%)
Mar 21, 2025 0.3100 0.3197 0.3056 0.3102 181,691 -0.00(-0.61%)
Mar 20, 2025 0.3170 0.3256 0.3100 0.3121 144,272 -0.00(-0.73%)
Mar 19, 2025 0.3103 0.3224 0.3100 0.3144 225,793 -0.00(-0.19%)
Mar 18, 2025 0.3500 0.3578 0.2889 0.3150 881,899 -0.04(-12.01%)
Mar 17, 2025 0.3690 0.3700 0.3500 0.3580 250,570 -0.00(-0.86%)
Mar 14, 2025 0.3768 0.3768 0.3506 0.3611 327,790 -0.00(-0.39%)
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 557,525 -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 287,145,760 +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%)
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.