Skip to main content
Wisr AI Systems Inc. (CSE:WISR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
0.00 (0.00%)
Mar 9, 2026, 10:04 AM EST

Wisr AI Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.090.070.090.0930.77%157,250
Mar 5, 20260.080.080.070.070.07-30,000
Mar 4, 20260.070.070.070.070.07-7.14%5,000
Mar 2, 20260.070.070.070.070.07-16,400
Feb 27, 20260.070.070.070.070.07-42,333
Feb 26, 20260.070.070.070.070.07-50,007
Feb 25, 20260.070.070.060.070.07-365,515
Feb 23, 20260.070.070.070.070.07-6.67%7,459
Feb 20, 20260.080.080.080.080.087.14%2,000
Feb 19, 20260.070.070.070.070.07-21,893
Feb 18, 20260.070.070.070.070.07-6.67%8,000
Feb 17, 20260.080.080.080.080.087.14%5,000
Feb 13, 20260.070.070.070.070.07-12.50%133,134
Feb 11, 20260.080.080.080.080.08-5,000
Feb 10, 20260.080.080.080.080.0814.29%31,000
Feb 9, 20260.070.070.070.070.07-36,894
Feb 6, 20260.070.070.070.070.077.69%29,750
Feb 5, 20260.070.070.070.070.07-6,714
Feb 4, 20260.080.080.070.070.07-13.33%125,779
Feb 3, 20260.090.090.080.080.08-6.25%31,000
Feb 2, 20260.080.090.080.080.08-5.88%43,000
Jan 30, 20260.090.090.090.090.09-31,112
Jan 29, 20260.090.090.090.090.096.25%119,350
Jan 28, 20260.080.080.080.080.086.67%17,700
Jan 27, 20260.080.080.070.080.08-602,200
Jan 26, 20260.090.090.080.080.08-6.25%86,300
Jan 23, 20260.070.080.070.080.0814.29%25,167
Jan 22, 20260.070.070.070.070.07-6.67%133,500
Jan 21, 20260.080.080.080.080.08-9,417
Jan 19, 20260.080.080.080.080.08-6.25%50,000
Jan 16, 20260.080.080.080.080.08-34,950
Jan 15, 20260.080.090.080.080.08-5,000
Jan 14, 20260.080.080.080.080.086.67%10,000
Jan 13, 20260.080.080.080.080.08-4,050
Jan 8, 20260.090.090.080.080.08-43,042
Jan 7, 20260.080.090.080.080.08-120,000
Jan 6, 20260.070.080.070.080.08-81,000
Jan 5, 20260.070.090.070.080.087.14%374,714
Jan 2, 20260.080.080.070.070.07-12.50%143,955
Dec 30, 20250.080.090.080.080.08-190,875
Dec 29, 20250.090.090.080.080.086.67%31,000
Dec 24, 20250.080.080.080.080.08-67,142
Dec 23, 20250.080.080.080.080.08-6.25%333,500
Dec 22, 20250.090.090.080.080.08-161,089
Dec 19, 20250.090.090.080.080.08-5.88%367,675
Dec 18, 20250.090.090.090.090.09-1,176
Dec 17, 20250.100.100.080.090.09-15.00%331,510
Dec 16, 20250.100.100.090.100.105.26%211,619
Dec 15, 20250.090.100.090.100.1011.76%199,142
Dec 11, 20250.090.090.090.090.09-44,000
Dec 9, 20250.090.090.090.090.09-10.53%53,714
Dec 8, 20250.100.100.100.100.10-3,000
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