Wisr AI Systems Inc. (CSE:WISR)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
Sep 9, 2025, 4:00 PM EDT
Wisr AI Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 500 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 9.09% | 34,790 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.33% | 129,706 |
| Sep 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 7,140 |
| Sep 3, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 11.76% | 51,637 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 118,572 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -2.78% | 189,077 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 14,110 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 4,000 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 92,517 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | 11.43% | 18,000 |
| Aug 22, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | - | -2.78% | 54,700 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 24,300 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 100,750 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -5.00% | 10,528 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | 2.56% | 56,442 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 57,495 |
| Aug 14, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | - | -15.22% | 57,019 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | - | - | 71,950 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6.98% | 1,500 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | 7.50% | 32,485 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | - | -16.67% | 88,050 |
| Aug 7, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 20.00% | 109,555 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -14.89% | 75,480 |
| Aug 5, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | - | - | 13,750 |
| Aug 1, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | - | 11.90% | 58,745 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.44% | 77,502 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.21 | 0.21 | - | - | 104,077 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | - | -18.00% | 57,424 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 13.64% | 11,780 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.19 | 0.22 | - | -12.00% | 68,610 |
| Jul 24, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | - | -3.85% | 107,614 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | - | - | 95,871 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 88,539 |
| Jul 21, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 5.88% | 77,790 |
| 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 |