Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

10.85 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 27, 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 (%)
Jun 27, 2025 10.85 0 -0.15(-1.36%)
Jun 26, 2025 8.580 14.28 8.400 11.00 15,061,683 +3.76(+51.93%)
Jun 25, 2025 8.720 8.800 7.160 7.240 123,157 -1.49(-17.07%)
Jun 24, 2025 8.090 8.800 7.630 8.730 292,426 -0.57(-6.13%)
Jun 23, 2025 12.10 12.10 9.260 9.300 363,361 -2.95(-24.08%)
Jun 20, 2025 13.45 13.48 10.60 12.25 4,123,338 +1.04(+9.28%)
Jun 18, 2025 9.690 15.37 9.210 11.21 37,359,948 +5.45(+94.62%)
Jun 17, 2025 6.160 6.360 5.700 5.760 81,439 -0.26(-4.32%)
Jun 16, 2025 6.900 7.290 5.800 6.020 176,290 -0.73(-10.81%)
Jun 13, 2025 6.220 7.550 6.050 6.750 380,602 +0.34(+5.30%)
Jun 12, 2025 6.290 6.798 6.230 6.410 100,336 -0.13(-2.06%)
Jun 11, 2025 5.880 6.767 5.875 6.545 104,593 +0.54(+9.08%)
Jun 10, 2025 5.980 6.150 5.810 6.000 69,868 -0.10(-1.64%)
Jun 09, 2025 6.000 6.385 5.850 6.100 126,210 +0.30(+5.17%)
Jun 06, 2025 5.660 6.070 5.500 5.800 192,188 +0.06(+1.05%)
Jun 05, 2025 5.670 5.820 5.370 5.740 186,405 +0.19(+3.42%)
Jun 04, 2025 5.340 5.900 5.250 5.550 139,164 +0.35(+6.73%)
Jun 03, 2025 5.240 5.400 5.153 5.200 58,598 +0.04(+0.78%)
Jun 02, 2025 5.000 5.295 5.000 5.160 31,636 +0.11(+2.18%)
May 30, 2025 5.010 5.160 4.890 5.050 21,676 -0.01(-0.20%)
May 29, 2025 5.010 5.140 5.007 5.060 14,383 -0.01(-0.20%)
May 28, 2025 5.290 5.400 5.000 5.070 38,102 -0.25(-4.70%)
May 27, 2025 5.070 5.490 5.070 5.320 49,550 +0.20(+3.80%)
May 23, 2025 5.120 5.270 5.050 5.125 24,278 -0.16(-2.94%)
May 22, 2025 5.200 5.430 5.180 5.280 16,178 -0.03(-0.56%)
May 21, 2025 5.410 5.540 5.160 5.310 22,059 -0.11(-2.03%)
May 20, 2025 5.590 5.690 5.181 5.420 53,410 -0.41(-7.03%)
May 19, 2025 5.020 6.280 5.020 5.830 549,724 +0.71(+13.87%)
May 16, 2025 4.960 5.620 4.960 5.120 98,966 +0.12(+2.40%)
May 15, 2025 5.000 5.155 4.991 5.000 27,409 -0.11(-2.15%)
May 14, 2025 5.390 5.390 5.100 5.110 27,997 -0.19(-3.58%)
May 13, 2025 5.600 5.640 5.300 5.300 54,729 -0.30(-5.36%)
May 12, 2025 5.790 5.820 5.540 5.600 81,859 -0.20(-3.45%)
May 09, 2025 5.500 5.820 5.360 5.800 87,170 +0.23(+4.13%)
May 08, 2025 5.390 5.600 5.150 5.570 134,227 +0.12(+2.20%)
May 07, 2025 5.530 5.830 5.180 5.450 228,791 +0.16(+3.02%)
May 06, 2025 4.940 7.100 4.560 5.290 1,323,136 -1.08(-16.95%)
May 05, 2025 6.470 6.790 5.658 6.370 5,553,565 +0.57(+9.83%)
May 02, 2025 4.900 5.900 4.550 5.800 934,593 +0.81(+16.23%)
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.