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

0.7101 -0.0849 (-10.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.7200 0.7420 0.6400 0.7101 433,927 -0.08(-10.68%)
Nov 26, 2024 0.7300 0.8532 0.7000 0.7950 2,367,066 +0.05(+6.00%)
Nov 25, 2024 0.7900 0.8200 0.7005 0.7500 239,922 -0.10(-11.25%)
Nov 22, 2024 0.8099 0.9666 0.7900 0.8451 1,231,929 +0.07(+9.72%)
Nov 21, 2024 0.6553 0.7980 0.6550 0.7702 194,010 +0.12(+17.59%)
Nov 20, 2024 0.6300 0.6999 0.6300 0.6550 123,797 +0.02(+3.36%)
Nov 19, 2024 0.5850 0.6400 0.5660 0.6337 77,869 +0.04(+7.41%)
Nov 18, 2024 0.6300 0.6500 0.5310 0.5900 256,992 -0.04(-5.75%)
Nov 15, 2024 0.7098 0.7098 0.6000 0.6260 137,136 -0.05(-6.79%)
Nov 14, 2024 0.7500 0.7500 0.6503 0.6716 186,835 -0.07(-9.85%)
Nov 13, 2024 0.7400 0.8150 0.7301 0.7450 360,526 -0.00(-0.40%)
Nov 12, 2024 0.7310 0.7590 0.7300 0.7480 31,255 +0.02(+2.37%)
Nov 11, 2024 0.7400 0.7745 0.7307 0.7307 158,829 +0.00(+0.10%)
Nov 08, 2024 0.7600 0.7600 0.7050 0.7300 236,855 -0.03(-4.04%)
Nov 07, 2024 0.7300 0.7901 0.7160 0.7607 253,287 +0.02(+3.09%)
Nov 06, 2024 0.7880 0.7880 0.7000 0.7379 164,445 -0.03(-3.53%)
Nov 05, 2024 0.9094 0.9094 0.7100 0.7649 309,888 -0.13(-14.95%)
Nov 04, 2024 0.9700 0.9800 0.8950 0.8994 83,577 -0.03(-3.18%)
Nov 01, 2024 0.9000 0.9800 0.8811 0.9289 123,061 -0.00(-0.12%)
Oct 31, 2024 0.9900 1.050 0.9008 0.9300 966,118 -0.19(-16.96%)
Oct 30, 2024 1.130 1.188 1.020 1.120 313,658 -0.07(-5.88%)
Oct 29, 2024 1.470 1.480 1.150 1.190 539,610 -0.32(-21.19%)
Oct 28, 2024 1.620 1.770 1.500 1.510 288,937 -0.25(-14.20%)
Oct 25, 2024 1.560 2.500 1.550 1.760 2,643,146 +0.26(+17.33%)
Oct 24, 2024 1.730 1.820 1.480 1.500 725,027 -1.03(-40.71%)
Oct 23, 2024 1.410 3.030 1.300 2.530 6,926,006 +1.34(+112.25%)
Oct 22, 2024 1.388 1.416 1.155 1.192 85,430 -0.16(-11.70%)
Oct 21, 2024 1.450 1.520 1.350 1.350 46,282 -0.10(-6.90%)
Oct 18, 2024 1.309 1.485 1.305 1.450 21,015 +0.04(+3.13%)
Oct 17, 2024 1.422 1.449 1.375 1.406 31,793 -0.02(-1.13%)
Oct 16, 2024 1.427 1.439 1.378 1.422 5,671 -0.02(-1.25%)
Oct 15, 2024 1.440 1.495 1.420 1.440 11,269 -0.04(-2.70%)
Oct 14, 2024 1.477 1.491 1.413 1.480 10,248 -0.01(-0.40%)
Oct 11, 2024 1.496 1.496 1.357 1.486 22,247 -0.01(-0.67%)
Oct 10, 2024 1.500 1.590 1.492 1.496 14,621 -0.02(-1.12%)
Oct 09, 2024 1.600 1.615 1.430 1.513 19,767 -0.09(-5.44%)
Oct 08, 2024 1.700 1.668 1.543 1.600 9,265 -0.07(-4.08%)
Oct 07, 2024 1.654 1.700 1.530 1.668 33,336 +0.01(+0.85%)
Oct 04, 2024 1.640 1.669 1.550 1.654 18,477 -0.02(-0.90%)
Oct 03, 2024 1.710 1.710 1.600 1.669 7,671 -0.00(-0.06%)
Oct 02, 2024 1.673 1.735 1.581 1.670 24,598 +0.09(+5.56%)
Oct 01, 2024 1.542 1.640 1.542 1.582 13,136 +0.04(+2.73%)
Sep 30, 2024 1.623 1.671 1.522 1.540 17,646 -0.08(-5.11%)
Sep 27, 2024 1.654 1.654 1.555 1.623 13,872 -0.01(-0.43%)
Sep 26, 2024 1.600 1.819 1.550 1.630 64,729 +0.05(+3.49%)
Sep 25, 2024 1.578 1.600 1.500 1.575 26,293 +0.03(+1.94%)
Sep 24, 2024 1.540 1.600 1.530 1.545 15,819 -0.01(-0.32%)
Sep 23, 2024 1.688 1.699 1.550 1.550 13,057 -0.12(-6.96%)
Sep 20, 2024 1.500 1.749 1.470 1.666 63,681 +0.19(+12.95%)
Sep 19, 2024 1.500 1.500 1.450 1.475 11,909 +0.01(+0.55%)
Sep 18, 2024 1.500 1.500 1.440 1.467 7,496 -0.01(-0.47%)
Sep 17, 2024 1.520 1.531 1.426 1.474 3,942 -0.06(-3.72%)
Sep 16, 2024 1.475 1.550 1.409 1.531 11,347 +0.05(+3.45%)
Sep 13, 2024 1.411 1.504 1.403 1.480 17,122 +0.03(+2.07%)
Sep 12, 2024 1.410 1.460 1.406 1.450 9,239 +0.00(+0.00%)
Sep 11, 2024 1.420 1.480 1.350 1.450 24,466 +0.04(+2.84%)
Sep 10, 2024 1.404 1.504 1.400 1.410 23,827 +0.03(+1.95%)
Sep 09, 2024 1.437 1.437 1.361 1.383 13,036 +0.00(+0.22%)
Sep 06, 2024 1.552 1.601 1.380 1.380 72,393 -0.22(-13.75%)
Sep 05, 2024 1.460 1.655 1.382 1.600 69,952 +0.14(+9.36%)
Sep 04, 2024 1.438 1.475 1.380 1.463 19,602 +0.02(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.