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

Historical Prices For KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (KWE)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.24	0.26	0.23	0.24	287,997	0.24
4/02/2025	0.26	0.27	0.25	0.26	194,476	0.26
4/01/2025	0.27	0.28	0.26	0.26	232,917	0.26
3/31/2025	0.28	0.29	0.26	0.27	376,006	0.27
3/28/2025	0.29	0.31	0.28	0.29	202,741	0.29
3/27/2025	0.30	0.31	0.29	0.30	210,331	0.30
3/26/2025	0.32	0.32	0.31	0.31	134,664	0.31
3/25/2025	0.32	0.33	0.30	0.32	142,264	0.32
3/24/2025	0.30	0.33	0.30	0.32	267,987	0.32
3/21/2025	0.31	0.32	0.31	0.31	181,691	0.31
3/20/2025	0.32	0.33	0.31	0.31	144,272	0.31
3/19/2025	0.31	0.32	0.31	0.31	225,793	0.31
3/18/2025	0.35	0.36	0.29	0.32	881,899	0.32
3/17/2025	0.37	0.37	0.35	0.36	250,570	0.36
3/14/2025	0.38	0.38	0.35	0.36	327,790	0.36
3/13/2025	0.38	0.38	0.36	0.36	183,231	0.36
3/12/2025	0.40	0.40	0.36	0.39	279,705	0.39
3/11/2025	0.44	0.44	0.39	0.39	223,690	0.39
3/10/2025	0.42	0.45	0.42	0.43	398,825	0.43
3/07/2025	0.43	0.45	0.41	0.45	438,946	0.45
3/06/2025	0.38	0.42	0.35	0.40	1,125,490	0.40
3/05/2025	0.40	0.40	0.37	0.38	557,525	0.38
3/04/2025	0.41	0.42	0.33	0.40	848,276	0.40
3/03/2025	0.43	0.45	0.42	0.42	457,470	0.42
2/28/2025	0.46	0.46	0.42	0.43	486,056	0.43
2/27/2025	0.48	0.49	0.46	0.46	468,224	0.46
2/26/2025	0.43	0.48	0.43	0.47	676,605	0.47
2/25/2025	0.52	0.52	0.43	0.44	968,025	0.44
2/24/2025	0.54	0.55	0.49	0.53	1,018,390	0.53
2/21/2025	0.59	0.63	0.55	0.57	1,578,718	0.57
2/20/2025	0.60	0.78	0.55	0.59	7,145,878	0.59
2/19/2025	0.62	0.67	0.53	0.64	8,771,897	0.64
2/18/2025	0.78	0.79	0.71	0.79	287,145,770	0.79
2/14/2025	0.49	0.49	0.43	0.47	820,709	0.47
2/13/2025	0.42	0.43	0.41	0.42	196,809	0.42
2/12/2025	0.42	0.44	0.42	0.43	213,040	0.43
2/11/2025	0.45	0.50	0.43	0.45	880,999	0.45
2/10/2025	0.45	0.45	0.41	0.42	278,247	0.42
2/07/2025	0.48	0.48	0.44	0.44	236,562	0.44
2/06/2025	0.49	0.49	0.47	0.47	242,596	0.47
2/05/2025	0.50	0.50	0.46	0.49	536,503	0.49
2/04/2025	0.44	0.54	0.43	0.50	2,067,374	0.50
2/03/2025	0.48	0.48	0.43	0.45	396,789	0.45
1/31/2025	0.51	0.51	0.48	0.49	537,662	0.49
1/30/2025	0.51	0.51	0.48	0.49	297,486	0.49
1/29/2025	0.56	0.56	0.49	0.52	789,104	0.52
1/28/2025	0.56	0.56	0.54	0.55	189,630	0.55
1/27/2025	0.56	0.57	0.54	0.55	314,758	0.55
1/24/2025	0.60	0.60	0.58	0.58	366,312	0.58
1/23/2025	0.61	0.62	0.60	0.61	143,861	0.61
1/22/2025	0.57	0.63	0.57	0.61	669,945	0.61
1/21/2025	0.63	0.63	0.54	0.59	702,802	0.59
1/17/2025	0.61	0.65	0.59	0.62	356,019	0.62
1/16/2025	0.64	0.64	0.59	0.61	366,054	0.61
1/15/2025	0.63	0.65	0.61	0.63	377,349	0.63
1/14/2025	0.67	0.67	0.63	0.65	269,657	0.65
1/13/2025	0.64	0.66	0.60	0.66	633,465	0.66
1/10/2025	0.66	0.70	0.64	0.68	747,786	0.68
1/08/2025	0.67	0.71	0.62	0.68	1,391,196	0.68
1/07/2025	0.80	0.80	0.71	0.73	1,671,438	0.73
1/06/2025	0.97	0.99	0.77	0.82	14,106,343	0.82