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)

5.800 +0.810 (+16.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 02, 2025 4.900 5.900 4.550 5.800 934,593 +0.81(+16.23%)
May 01, 2025 4.580 5.330 4.321 4.990 351,762 +0.57(+12.90%)
Apr 30, 2025 4.400 4.540 4.050 4.420 124,677 +0.15(+3.51%)
Apr 29, 2025 4.360 4.600 4.270 4.270 97,164 -0.15(-3.39%)
Apr 28, 2025 4.990 5.200 4.310 4.420 163,534 -0.72(-14.01%)
Apr 25, 2025 5.700 6.000 4.350 5.140 335,622 -0.86(-14.33%)
Apr 24, 2025 4.110 7.200 4.110 6.000 1,465,253 +1.44(+31.60%)
Apr 22, 2025 4.559 0 +0.44(+10.71%)
Apr 21, 2025 4.355 4.505 4.095 4.118 26,437 -0.56(-12.06%)
Apr 17, 2025 4.515 4.767 4.505 4.683 3,069 +0.08(+1.83%)
Apr 16, 2025 4.752 4.830 4.551 4.599 6,088 -0.23(-4.74%)
Apr 15, 2025 4.620 4.840 4.620 4.828 3,928 -0.13(-2.63%)
Apr 14, 2025 4.830 5.038 4.740 4.958 7,669 +0.22(+4.61%)
Apr 11, 2025 4.452 4.830 4.452 4.740 7,878 +0.20(+4.39%)
Apr 10, 2025 4.465 4.620 4.431 4.540 5,812 -0.06(-1.28%)
Apr 09, 2025 4.620 4.620 4.200 4.599 19,359 +0.14(+3.20%)
Apr 08, 2025 4.448 4.620 4.420 4.456 13,879 +0.11(+2.46%)
Apr 07, 2025 4.620 4.620 4.299 4.349 16,470 -0.38(-8.00%)
Apr 04, 2025 4.883 4.883 4.238 4.727 11,195 -0.24(-4.78%)
Apr 03, 2025 5.040 5.443 4.836 4.964 13,714 -0.54(-9.77%)
Apr 02, 2025 5.460 5.645 5.265 5.502 9,260 -0.05(-0.83%)
Apr 01, 2025 5.670 5.880 5.462 5.548 11,091 -0.10(-1.71%)
Mar 31, 2025 5.886 6.071 5.460 5.645 17,905 -0.42(-6.99%)
Mar 28, 2025 6.111 6.415 5.851 6.069 9,654 -0.14(-2.33%)
Mar 27, 2025 6.300 6.521 6.092 6.214 10,015 -0.36(-5.52%)
Mar 26, 2025 6.720 6.720 6.407 6.577 6,412 -0.09(-1.42%)
Mar 25, 2025 6.720 6.894 6.390 6.672 6,774 -0.07(-1.03%)
Mar 24, 2025 6.363 6.871 6.300 6.741 12,761 +0.23(+3.48%)
Mar 21, 2025 6.510 6.714 6.418 6.514 8,651 -0.04(-0.61%)
Mar 20, 2025 6.657 6.838 6.510 6.554 6,870 -0.05(-0.73%)
Mar 19, 2025 6.516 6.770 6.510 6.602 10,752 -0.01(-0.19%)
Mar 18, 2025 7.350 7.514 6.067 6.615 41,995 -0.90(-12.01%)
Mar 17, 2025 7.749 7.770 7.350 7.518 11,931 -0.07(-0.86%)
Mar 14, 2025 7.913 7.913 7.363 7.583 15,609 -0.03(-0.39%)
Mar 13, 2025 7.938 7.980 7.598 7.612 8,725 -0.49(-6.09%)
Mar 12, 2025 8.404 8.484 7.665 8.106 13,319 -0.10(-1.18%)
Mar 11, 2025 9.177 9.204 8.190 8.203 10,651 -0.74(-8.27%)
Mar 10, 2025 8.736 9.427 8.717 8.942 18,991 -0.51(-5.38%)
Mar 07, 2025 8.946 9.540 8.610 9.450 20,902 +1.00(+11.86%)
Mar 06, 2025 7.932 8.820 7.249 8.448 53,594 +0.49(+6.15%)
Mar 05, 2025 8.354 8.358 7.770 7.959 26,548 -0.41(-4.92%)
Mar 04, 2025 8.610 8.812 6.863 8.371 40,394 -0.45(-5.10%)
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 Of Service.