5 DAY PERFORMANCE
+75.88%
1 MONTH PERFORMANCE
+129.51%
3 MONTH PERFORMANCE
+142.10%
6 MONTH PERFORMANCE
+288.89%
YEAR-TO-DATE PERFORMANCE
+239.81%
1 YEAR PERFORMANCE
+2.19%
KWESST Micro Systems Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,096 | $76,714 |
| 03/11/2025 | $0.03 | $0.03 (3.67%) | $0.03 | $0.03 | 1,101 | $94,300 |
| 03/10/2025 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 200 | $119,164 |
| 03/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,900 | $120,680 |
| 03/05/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 6,082 | $113,100 |
| 03/04/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 38,686 | $75,804 |
| 03/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,000 | $75,956 |
| 02/28/2025 | $0.03 | $0.03 (-4.15%) | $0.03 | $0.03 | 16,365 | $90,965 |
| 02/26/2025 | $0.04 | $0.04 (11%) | $0.04 | $0.04 | 1,120 | $134,628 |
| 02/25/2025 | $0.05 | $0.04 (-21.8%) | $0.05 | $0.03 | 14,290 | $118,558 |
| 02/24/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,000 | $180,414 |
| 02/21/2025 | $0.04 | $0.03 (-24.25%) | $0.08 | $0.03 | 26,831 | $91,875 |
| 02/20/2025 | $0.05 | $0.05 (2.49%) | $0.05 | $0.03 | 24,869 | $149,486 |
| 02/19/2025 | $0.07 | $0.05 (-39.19%) | $0.08 | $0.05 | 18,277 | $37,221 |
| 02/18/2025 | $0.05 | $0.05 (0%) | $0.08 | $0.04 | 120,113 | $41,357 |
| 02/14/2025 | $0.05 | $0.05 (-0.21%) | $0.05 | $0.03 | 2,540 | $39,454 |
| 02/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 890 | $39,537 |
| 02/12/2025 | $0.02 | $0.03 (29.24%) | $0.04 | $0.02 | 9,208 | $25,228 |
| 02/11/2025 | $0.03 | $0.03 (5.54%) | $0.04 | $0.03 | 11,511 | $28,371 |
| 02/10/2025 | $0.05 | $0.03 (-32.84%) | $0.05 | $0.03 | 11,100 | $26,551 |
| 02/07/2025 | $0.05 | $0.05 (0.83%) | $0.05 | $0.05 | 9,201 | $40,033 |
| 02/06/2025 | $0.03 | $0.02 (-22.67%) | $0.03 | $0.02 | 54,552 | $19,190 |
| 02/05/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 12,096 | $41,357 |
| 02/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 11,400 | $40,860 |
| 01/31/2025 | $0.03 | $0.03 (7%) | $0.03 | $0.03 | 20,916 | $26,551 |
| 01/30/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,300 | $20,761 |
| 01/29/2025 | $0.03 | $0.03 (14.44%) | $0.03 | $0.03 | 15,388 | $25,558 |
| 01/24/2025 | $0.02 | $0.03 (19.24%) | $0.03 | $0.02 | 27,788 | $21,008 |
| 01/23/2025 | $0.03 | $0.04 (30.42%) | $0.04 | $0.03 | 6,286 | $30,852 |
| 01/22/2025 | $0.03 | $0.03 (-12.58%) | $0.03 | $0.03 | 2,401 | $20,678 |
| 01/21/2025 | $0.03 | $0.03 (0.32%) | $0.03 | $0.02 | 14,800 | $25,724 |
| 01/17/2025 | $0.04 | $0.03 (-22.25%) | $0.05 | $0.03 | 20,920 | $25,724 |
| 01/16/2025 | $0.03 | $0.04 (20%) | $0.05 | $0.03 | 3,000 | $29,777 |
| 01/15/2025 | $0.04 | $0.03 (-25%) | $0.06 | $0.03 | 17,036 | $24,814 |
| 01/14/2025 | $0.06 | $0.05 (-9.83%) | $0.06 | $0.05 | 19,279 | $44,748 |
| 01/13/2025 | $0.05 | $0.06 (28.8%) | $0.06 | $0.04 | 16,390 | $53,267 |
| 01/10/2025 | $0.05 | $0.07 (24.54%) | $0.07 | $0.05 | 9,757 | $55,832 |
| 01/08/2025 | $0.05 | $0.07 (29.9%) | $0.07 | $0.05 | 14,263 | $56,411 |
| 01/07/2025 | $0.06 | $0.08 (33.17%) | $0.08 | $0.06 | 3,807 | $66,088 |
| 01/06/2025 | $0.11 | $0.07 (-37.05%) | $0.11 | $0.07 | 153,574 | $57,899 |
| 01/03/2025 | $0.05 | $0.08 (64.61%) | $0.08 | $0.04 | 219,637 | $66,171 |
| 01/02/2025 | $0.02 | $0.05 (124.42%) | $0.05 | $0.02 | 12,482 | $40,281 |
| 12/31/2024 | $0.03 | $0.02 (-17.6%) | $0.06 | $0.02 | 56,020 | $17,039 |
| 12/30/2024 | $0.04 | $0.03 (-30%) | $0.04 | $0.03 | 7,284 | $23,160 |
| 12/27/2024 | $0.02 | $0.04 (49.57%) | $0.04 | $0.02 | 33,070 | $28,950 |
| 12/26/2024 | $0.06 | $0.04 (-28.11%) | $0.06 | $0.02 | 40,851 | $33,003 |
| 12/24/2024 | $0.02 | $0.02 (-6.54%) | $0.02 | $0.02 | 32,176 | $16,543 |
| 12/20/2024 | $0.04 | $0.03 (-19.85%) | $0.04 | $0.02 | 3,100 | $26,386 |
| 12/18/2024 | $0.04 | $0.05 (25.63%) | $0.05 | $0.04 | 23,490 | $41,357 |
| 12/17/2024 | $0.03 | $0.03 (-0.34%) | $0.06 | $0.02 | 88,379 | $24,483 |
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.
