Skip to main content
Wisr AI Systems Inc. (CSE:WISR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0050 (-5.00%)
At close: Dec 5, 2025

Wisr AI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.100.100.10-5.00%44,840
Dec 4, 20250.110.110.090.100.105.26%235,571
Dec 3, 20250.110.110.090.100.10-26,429
Dec 2, 20250.120.120.100.100.10-13.64%36,892
Dec 1, 20250.110.110.110.110.11-4.35%21,002
Nov 28, 20250.120.120.120.120.124.55%652
Nov 27, 20250.120.120.110.110.11-4.35%149,409
Nov 26, 20250.130.130.110.120.12-8.00%88,000
Nov 25, 20250.140.140.130.130.13-13.79%31,350
Nov 21, 20250.150.150.150.150.157.41%3,273
Nov 20, 20250.140.140.140.140.14-6.90%1,160,498
Nov 19, 20250.150.150.150.150.1511.54%2,500
Nov 18, 20250.150.150.130.130.13-13.33%14,500
Nov 17, 20250.150.150.150.150.15-11,000
Nov 13, 20250.160.160.150.150.15-3.23%102,782
Nov 12, 20250.160.160.160.160.16-3.13%21,000
Nov 10, 20250.160.160.160.160.16-42,500
Nov 6, 20250.160.160.160.160.166.67%500
Nov 4, 20250.150.150.140.150.15-3.23%34,800
Nov 3, 20250.150.160.150.160.16-13.89%5,777
Oct 31, 20250.150.180.150.180.1820.00%40,725
Oct 30, 20250.180.180.150.150.15-16.67%39,385
Oct 29, 20250.170.180.170.180.185.88%58,645
Oct 28, 20250.170.170.170.170.17-5,129
Oct 27, 20250.160.170.160.170.179.68%16,361
Oct 24, 20250.140.160.140.160.1619.23%56,371
Oct 23, 20250.130.130.130.130.13-10.34%5,270
Oct 22, 20250.140.150.140.150.157.41%18,500
Oct 21, 20250.140.140.140.140.14-3.57%1,500
Oct 17, 20250.140.140.130.140.14-164,284
Oct 16, 20250.150.150.140.140.14-3.45%24,433
Oct 15, 20250.150.150.150.150.15-3.33%2,500
Oct 14, 20250.140.150.140.150.15-43,473
Oct 10, 20250.170.170.150.150.157.14%4,675
Oct 9, 20250.150.150.140.140.14-6.67%144,000
Oct 8, 20250.150.150.150.150.15-11.76%8,785
Oct 7, 20250.140.180.140.170.1721.43%72,035
Oct 6, 20250.150.180.140.140.14-6.67%123,060
Oct 3, 20250.140.150.140.150.15-17,275
Oct 2, 20250.150.150.150.150.15-19,333
Oct 1, 20250.150.150.150.150.157.14%20,500
Sep 30, 20250.150.150.140.140.14-3.45%43,286
Sep 29, 20250.150.150.140.150.15-3.33%12,600
Sep 26, 20250.140.150.140.150.157.14%11,900
Sep 25, 20250.150.150.140.140.14-198,500
Sep 24, 20250.150.150.140.140.14-301,142
Sep 23, 20250.150.150.140.140.14-6.67%32,600
Sep 22, 20250.150.150.140.150.153.45%270,611
Sep 19, 20250.140.150.130.150.1511.54%102,362
Sep 18, 20250.150.150.130.130.13-60,430
Sep 17, 20250.150.150.130.130.13-23.53%87,970
Sep 16, 20250.170.170.170.170.173.03%50,571
Sep 15, 20250.160.170.130.170.173.13%825,053
Sep 12, 20250.180.180.150.160.16-8.57%446,320
Sep 11, 20250.180.180.180.180.189.37%50,500
Sep 10, 20250.160.170.160.160.16-11.11%16,000
Sep 9, 20250.180.180.180.180.18-500
Sep 8, 20250.170.180.160.180.189.09%34,790
Sep 5, 20250.180.180.170.170.17-8.33%129,706
Sep 4, 20250.190.190.180.180.18-5.26%7,140
Sep 3, 20250.170.190.170.190.1911.76%51,637
Sep 2, 20250.170.170.170.170.17-2.86%118,572
Aug 29, 20250.180.190.170.180.18-2.78%189,077
Aug 28, 20250.200.200.180.180.18-7.69%14,110
Aug 27, 20250.200.200.200.200.202.63%4,000
Aug 26, 20250.200.200.190.190.19-2.56%92,517
Aug 25, 20250.200.200.180.200.2011.43%18,000
Aug 22, 20250.180.200.180.180.18-2.78%54,700
Aug 21, 20250.200.200.180.180.18-24,300
Aug 20, 20250.200.200.180.180.18-5.26%100,750
Aug 19, 20250.190.190.180.190.19-5.00%10,528
Aug 18, 20250.200.200.170.200.202.56%56,442
Aug 15, 20250.200.200.200.200.20-57,495
Aug 14, 20250.200.230.200.200.20-15.22%57,019
Aug 13, 20250.240.240.200.230.23-71,950
Aug 12, 20250.230.230.230.230.236.98%1,500
Aug 11, 20250.240.240.210.220.227.50%32,485
Aug 8, 20250.240.250.200.200.20-16.67%88,050
Aug 7, 20250.200.240.200.240.2420.00%109,555
Aug 6, 20250.240.240.200.200.20-14.89%75,480
Aug 5, 20250.210.240.200.240.24-13,750
Aug 1, 20250.210.250.210.240.2411.90%58,745
Jul 31, 20250.210.210.200.210.212.44%77,502
Jul 30, 20250.250.260.210.210.21-104,077
Jul 29, 20250.240.240.200.210.21-18.00%57,424
Jul 28, 20250.250.250.240.250.2513.64%11,780
Jul 25, 20250.250.250.190.220.22-12.00%68,610
Jul 24, 20250.240.260.230.250.25-3.85%107,614
Jul 23, 20250.250.260.220.260.26-95,871
Jul 22, 20250.280.280.260.260.26-3.70%88,539
Jul 21, 20250.260.280.260.270.275.88%77,790
Jul 18, 20250.250.270.220.260.262.00%55,670
Jul 17, 20250.250.250.240.250.252.04%72,620
Jul 16, 20250.270.280.240.250.25-2.00%119,283
Jul 15, 20250.230.300.220.250.2513.64%621,140
Jul 14, 20250.220.220.190.220.222.33%169,664
Jul 11, 20250.200.220.200.220.227.50%234,969
Jul 10, 20250.210.220.200.200.20-2.44%225,967
Jul 9, 20250.200.210.180.210.212.50%100,760
Jul 8, 20250.210.210.190.200.20-9.09%336,430