5 DAY PERFORMANCE
+82.22%
1 MONTH PERFORMANCE
+90.17%
3 MONTH PERFORMANCE
+34.43%
6 MONTH PERFORMANCE
-43.45%
YEAR-TO-DATE PERFORMANCE
+17.14%
1 YEAR PERFORMANCE
-92.84%
KWESST Micro Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.40 | $0.39 (-3.55%) | $0.40 | $0.37 | 265,868 | $1.17 M |
| 03/11/2025 | $0.44 | $0.39 (-10.62%) | $0.44 | $0.39 | 223,790 | $1.18 M |
| 03/10/2025 | $0.42 | $0.43 (2.36%) | $0.45 | $0.42 | 399,400 | $1.29 M |
| 03/07/2025 | $0.43 | $0.45 (5.63%) | $0.45 | $0.41 | 438,946 | $1.36 M |
| 03/06/2025 | $0.38 | $0.40 (6.51%) | $0.42 | $0.35 | 1.13 M | $1.22 M |
| 03/05/2025 | $0.40 | $0.38 (-4.73%) | $0.40 | $0.37 | 558,615 | $1.15 M |
| 03/04/2025 | $0.41 | $0.40 (-2.78%) | $0.42 | $0.33 | 849,900 | $1.21 M |
| 03/03/2025 | $0.43 | $0.42 (-1.27%) | $0.45 | $0.42 | 459,543 | $1.27 M |
| 02/28/2025 | $0.46 | $0.43 (-6.5%) | $0.46 | $0.42 | 486,100 | $1.30 M |
| 02/27/2025 | $0.48 | $0.46 (-5.46%) | $0.49 | $0.46 | 468,900 | $1.38 M |
| 02/26/2025 | $0.43 | $0.47 (9.81%) | $0.48 | $0.43 | 683,500 | $1.43 M |
| 02/25/2025 | $0.52 | $0.44 (-16.01%) | $0.52 | $0.43 | 997,400 | $1.33 M |
| 02/24/2025 | $0.54 | $0.53 (-1.67%) | $0.55 | $0.49 | 1.03 M | $1.61 M |
| 02/21/2025 | $0.59 | $0.57 (-3.12%) | $0.63 | $0.55 | 1.58 M | $1.73 M |
| 02/20/2025 | $0.60 | $0.59 (-1.08%) | $0.78 | $0.55 | 7.20 M | $1.80 M |
| 02/19/2025 | $0.62 | $0.64 (3.39%) | $0.67 | $0.53 | 8.80 M | $529,366 |
| 02/18/2025 | $0.78 | $0.79 (1.3%) | $1.26 | $0.71 | 287.63 M | $656,911 |
| 02/14/2025 | $0.49 | $0.47 (-5.14%) | $0.49 | $0.43 | 820,709 | $386,272 |
| 02/13/2025 | $0.42 | $0.42 (1.53%) | $0.43 | $0.41 | 196,809 | $350,871 |
| 02/12/2025 | $0.43 | $0.43 (1.46%) | $0.44 | $0.42 | 213,165 | $356,661 |
| 02/11/2025 | $0.45 | $0.45 (0.58%) | $0.50 | $0.43 | 886,633 | $371,880 |
| 02/10/2025 | $0.45 | $0.42 (-6.44%) | $0.45 | $0.41 | 289,800 | $348,224 |
| 02/07/2025 | $0.48 | $0.44 (-8.41%) | $0.48 | $0.44 | 236,600 | $366,421 |
| 02/06/2025 | $0.49 | $0.47 (-3.74%) | $0.49 | $0.47 | 244,106 | $392,062 |
| 02/05/2025 | $0.50 | $0.49 (-1.34%) | $0.50 | $0.46 | 539,199 | $407,695 |
| 02/04/2025 | $0.44 | $0.50 (14.57%) | $0.54 | $0.43 | 2.08 M | $416,876 |
| 02/03/2025 | $0.48 | $0.45 (-5.3%) | $0.48 | $0.43 | 418,700 | $375,106 |
| 01/31/2025 | $0.51 | $0.50 (-2.56%) | $0.51 | $0.48 | 537,662 | $409,432 |
| 01/30/2025 | $0.51 | $0.49 (-4.12%) | $0.51 | $0.48 | 300,349 | $404,469 |
| 01/29/2025 | $0.56 | $0.52 (-7.41%) | $0.56 | $0.49 | 789,700 | $427,629 |
| 01/28/2025 | $0.56 | $0.55 (-2.2%) | $0.56 | $0.54 | 190,049 | $453,022 |
| 01/27/2025 | $0.56 | $0.55 (-1.24%) | $0.57 | $0.54 | 321,718 | $456,248 |
| 01/24/2025 | $0.60 | $0.58 (-3.68%) | $0.60 | $0.58 | 366,312 | $475,685 |
| 01/23/2025 | $0.61 | $0.61 (-0.75%) | $0.62 | $0.60 | 145,548 | $500,748 |
| 01/22/2025 | $0.57 | $0.61 (7.4%) | $0.63 | $0.57 | 679,000 | $506,372 |
| 01/21/2025 | $0.63 | $0.59 (-6.83%) | $0.63 | $0.54 | 703,300 | $485,528 |
| 01/17/2025 | $0.61 | $0.62 (1.65%) | $0.65 | $0.59 | 356,019 | $5.46 M |
| 01/16/2025 | $0.64 | $0.61 (-4.38%) | $0.64 | $0.59 | 367,834 | $5.39 M |
| 01/15/2025 | $0.63 | $0.63 (-1.22%) | $0.65 | $0.61 | 379,100 | $5.50 M |
| 01/14/2025 | $0.67 | $0.65 (-2.78%) | $0.67 | $0.63 | 270,000 | $5.73 M |
| 01/13/2025 | $0.64 | $0.66 (3.92%) | $0.66 | $0.60 | 633,787 | $5.81 M |
| 01/10/2025 | $0.66 | $0.68 (2.33%) | $0.70 | $0.64 | 747,800 | $5.99 M |
| 01/08/2025 | $0.67 | $0.68 (1.64%) | $0.71 | $0.62 | 1.39 M | $6.00 M |
| 01/07/2025 | $0.80 | $0.73 (-8.5%) | $0.80 | $0.71 | 1.69 M | $6.44 M |
| 01/06/2025 | $0.97 | $0.82 (-15.77%) | $0.99 | $0.77 | 14.14 M | $7.20 M |
| 01/03/2025 | $0.78 | $0.83 (7.04%) | $0.87 | $0.77 | 2.92 M | $7.35 M |
| 01/02/2025 | $0.68 | $0.76 (12.46%) | $0.76 | $0.63 | 2.96 M | $6.69 M |
| 12/31/2024 | $0.73 | $0.70 (-3.91%) | $0.74 | $0.67 | 1.59 M | $6.16 M |
| 12/30/2024 | $0.66 | $0.72 (8.49%) | $0.74 | $0.60 | 2.49 M | $6.30 M |
| 12/27/2024 | $0.72 | $0.69 (-4.08%) | $0.72 | $0.63 | 3.80 M | $6.08 M |
| 12/26/2024 | $0.65 | $0.66 (0.44%) | $0.73 | $0.59 | 12.63 M | $5.78 M |
| 12/24/2024 | $0.54 | $0.55 (1.74%) | $0.58 | $0.53 | 3.37 M | $4.85 M |
| 12/23/2024 | $0.62 | $0.55 (-10.95%) | $0.63 | $0.51 | 1.04 M | $4.88 M |
| 12/20/2024 | $0.61 | $0.60 (-1.38%) | $0.65 | $0.57 | 763,200 | $5.30 M |
| 12/19/2024 | $0.64 | $0.63 (-1.56%) | $0.66 | $0.54 | 1.93 M | $5.55 M |
| 12/18/2024 | $0.70 | $0.64 (-8.95%) | $0.73 | $0.53 | 4.19 M | $5.64 M |
| 12/17/2024 | $1.19 | $0.84 (-29.41%) | $1.50 | $0.71 | 80.90 M | $7.40 M |
| 12/16/2024 | $0.63 | $0.73 (14.92%) | $0.74 | $0.61 | 8.50 M | $6.41 M |
| 12/13/2024 | $0.63 | $0.63 (0.79%) | $0.64 | $0.61 | 28,008 | $5.58 M |
| 12/12/2024 | $0.62 | $0.61 (-1.71%) | $0.64 | $0.61 | 55,038 | $5.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
