Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kwesst Micro Sy (KWESW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.049 0.049 0.035 0.035 0
17th Jul 2025 (Thu) 0.049 0.049 0.035 0.035 0
16th Jul 2025 (Wed) 0.049 0.049 0.035 0.035 0
15th Jul 2025 (Tue) 0.049 0.049 0.035 0.035 0
14th Jul 2025 (Mon) 0.049 0.049 0.035 0.035 0
11th Jul 2025 (Fri) 0.049 0.049 0.035 0.035 0
10th Jul 2025 (Thu) 0.049 0.049 0.035 0.035 0
9th Jul 2025 (Wed) 0.049 0.049 0.035 0.035 0
8th Jul 2025 (Tue) 0.049 0.049 0.035 0.035 0
7th Jul 2025 (Mon) 0.049 0.049 0.035 0.035 0
4th Jul 2025 (Fri) 0.049 0.049 0.035 0.035 0
3rd Jul 2025 (Thu) 0.049 0.049 0.035 0.035 0
2nd Jul 2025 (Wed) 0.049 0.049 0.035 0.035 0
1st Jul 2025 (Tue) 0.049 0.049 0.035 0.035 0
30th Jun 2025 (Mon) 0.049 0.049 0.035 0.035 0
27th Jun 2025 (Fri) 0.049 0.049 0.035 0.035 0
26th Jun 2025 (Thu) 0.049 0.0589 0.0368 0.0321 10,470
25th Jun 2025 (Wed) 0.0252 0.0297 0.0238 0.0284 11,310
24th Jun 2025 (Tue) 0.03 0.0301 0.026 0.0307 100
23rd Jun 2025 (Mon) 0.0387 0.0424 0.0387 0.0448 2,747
20th Jun 2025 (Fri) 0.043 0.043 0.041 0.0394 1,110
19th Jun 2025 (Thu) 0.07 0.07 0.0405 0.0405 24,416
18th Jun 2025 (Wed) 0.07 0.07 0.0405 0.0405 24,416
17th Jun 2025 (Tue) 0.0333 0.0333 0.0301 0.0271 2,123
16th Jun 2025 (Mon) 0.0339 0.0339 0.0335 0.0335 646
13th Jun 2025 (Fri) 0.0325 0.0331 0.0319 0.0319 4,245
12th Jun 2025 (Thu) 0.0327 0.0454 0.0327 0.043 640
11th Jun 2025 (Wed) 0.0421 0.0421 0.0421 0.042 255
10th Jun 2025 (Tue) 0.0423 0.0423 0.0423 0.0399 100
9th Jun 2025 (Mon) 0.045 0.045 0.045 0.045 0
6th Jun 2025 (Fri) 0.045 0.045 0.045 0.045 0
5th Jun 2025 (Thu) 0.045 0.045 0.045 0.045 0
4th Jun 2025 (Wed) 0.045 0.045 0.045 0.045 0
3rd Jun 2025 (Tue) 0.045 0.045 0.045 0.045 1,581
2nd Jun 2025 (Mon) 0.046 0.046 0.0418 0.0418 0
30th May 2025 (Fri) 0.046 0.046 0.0418 0.0418 0
29th May 2025 (Thu) 0.046 0.046 0.0418 0.0418 0
28th May 2025 (Wed) 0.046 0.046 0.046 0.046 0
27th May 2025 (Tue) 0.046 0.046 0.046 0.046 0
26th May 2025 (Mon) 0.046 0.046 0.046 0.046 0
24th May 2025 (Sat) 0.0465 0.0465 0.046 0.046 2,500
23rd May 2025 (Fri) 0.0465 0.0465 0.0465 0.0465 2,500
22nd May 2025 (Thu) 0.046 0.046 0.046 0.046 1,100
21st May 2025 (Wed) 0.0475 0.0475 0.0475 0.0475 0
FTSE 100 Latest
Value8,984.29
Change-7.83