Wisr AI Systems Inc. (CSE:WISR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 44,840 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 235,571 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 26,429 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.64% | 36,892 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 21,002 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 652 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 149,409 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 88,000 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.79% | 31,350 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 3,273 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 1,160,498 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 2,500 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 14,500 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 102,782 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 21,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,500 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 500 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 34,800 |
| Nov 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -13.89% | 5,777 |
| Oct 31, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.00% | 40,725 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.67% | 39,385 |
| Oct 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 58,645 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,129 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 16,361 |
| Oct 24, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 19.23% | 56,371 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.34% | 5,270 |
| Oct 22, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 18,500 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,500 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 164,284 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 24,433 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,500 |
| Oct 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 43,473 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 4,675 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 144,000 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 8,785 |
| Oct 7, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 21.43% | 72,035 |
| Oct 6, 2025 | 0.15 | 0.18 | 0.14 | 0.14 | 0.14 | -6.67% | 123,060 |
| Oct 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 17,275 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,333 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 20,500 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 43,286 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 12,600 |
| Sep 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 11,900 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 198,500 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 301,142 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 32,600 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 270,611 |
| Sep 19, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 102,362 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 60,430 |