Wisr AI Systems Inc. (CSE:WISR)
Canada · Delayed Price · Currency is CAD 0.2550
+0.0050 (2.00%)
Jul 18, 2025, 4:00 PM EDT
Wisr AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.25 | 0.27 | 0.22 | 0.26 | - | 2.00% | 55,670 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 2.04% | 72,620 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | - | -2.00% | 119,283 |
| Jul 15, 2025 | 0.23 | 0.30 | 0.22 | 0.25 | - | 13.64% | 621,140 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | - | 2.33% | 169,664 |
| Jul 11, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 7.50% | 234,969 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | -2.44% | 225,967 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | - | 2.50% | 100,760 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -9.09% | 336,430 |
| Jul 7, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 2.33% | 250,725 |
| Jul 4, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 7.50% | 338,310 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 57,192 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 103,251 |
| Jun 30, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | - | 11.11% | 303,142 |
| Jun 27, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.50% | 137,000 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -13.51% | 87,447 |
| Jun 25, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.82% | 109,357 |
| Jun 24, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | - | -5.56% | 85,147 |
| Jun 23, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 20.00% | 102,639 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 23,700 |
| Jun 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | 6.67% | 95,002 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | - | 44,329 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -11.76% | 68,600 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 208,400 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.81% | 53,591 |
| Jun 12, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | - | 12.12% | 405,744 |
| Jun 11, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 305,000 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 57,963 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 118,022 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 3.45% | 22,000 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -12.12% | 244,788 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 390,100 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 285,630 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | - | -21.43% | 170,500 |
| May 30, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 20.00% | 550,790 |
| May 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.90% | 405,250 |
| May 28, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | - | 10.71% | 216,000 |
| May 27, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | -3.45% | 87,692 |
| May 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -3.33% | 214,566 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 69,109 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 83,570 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 55,000 |
| May 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 49,591 |
| May 16, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -16.22% | 123,836 |
| May 15, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 23.33% | 112,601 |
| May 14, 2025 | 0.22 | 0.22 | 0.14 | 0.15 | - | -30.23% | 94,726 |