Stock listing
CSE:AIRX Redwood AI Corp. Stock
Home listing (CSE) of Redwood AI Corp.
Follow Redwood AI Corp. into a list and get an email when it puts out news.
Share price · CSE:AIRX
$1.25 CAD -0.24 (-16.1%)
Close on Oct 30, 2026
- Day range
- $1.25 – $1.35 CADOct 30, 2026
- Volume
- 18,200 sharesOct 30, 2026
- Market cap
- $64.56M CADAt the close on Oct 30, 2026 · price × 51.65M shares outstanding
- Traded on an average day
- $28,529 CADMedian day 12,125 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| CSE:AIRX · Home | $1.25 CAD | -0.24 (-16.1%) | 18,200 | $1.35 | $1.35 | $1.25 | $1.49 | Close on Oct 30, 2026 |
| OTC:RDWCF | $0.844 USD | 0.000 (0.0%) | — | $0.844 | $0.844 | $0.844 | $0.844 | Close on Oct 15, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CSE:AIRX · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.25 | -0.24 | -16.1% | $1.35 | $1.35 | $1.25 | 18,200 | |
| $1.49 | +0.09 | +6.4% | $1.45 | $1.50 | $1.25 | 13,850 | |
| $1.40 | -0.05 | -3.4% | $1.45 | $1.59 | $1.21 | 37,995 | |
| $1.45 | +0.25 | +20.8% | $1.30 | $1.49 | $1.30 | 4,900 | |
| $1.20 | 0.00 | 0.0% | $1.10 | $1.25 | $1.10 | 2,764 | |
| $1.20 | 0.00 | 0.0% | $1.15 | $1.20 | $1.10 | 12,694 | |
| $1.20 | -0.06 | -4.8% | $1.26 | $1.39 | $1.20 | 13,700 | |
| $1.26 | 0.00 | 0.0% | $1.26 | $1.26 | $1.26 | 12,000 | |
| $1.26 | +0.06 | +5.0% | $1.15 | $1.29 | $1.15 | 20,027 | |
| $1.20 | +0.01 | +0.8% | $1.27 | $1.27 | $1.20 | 8,403 | |
| $1.19 | -0.01 | -0.8% | $1.10 | $1.19 | $1.10 | 19,850 | |
| $1.20 | 0.00 | 0.0% | $1.20 | $1.20 | $1.20 | 5,090 | |
| $1.20 | -0.25 | -17.2% | $1.45 | $1.45 | $1.15 | 14,600 | |
| $1.45 | +0.15 | +11.5% | $1.30 | $1.45 | $1.25 | 6,230 | |
| $1.30 | 0.00 | 0.0% | $1.40 | $1.40 | $1.30 | 10,234 | |
| $1.30 | -0.13 | -9.1% | $1.40 | $1.40 | $1.30 | 5,562 | |
| $1.43 | -0.07 | -4.7% | $1.45 | $1.45 | $1.43 | 2,700 | |
| $1.50 | +0.09 | +6.4% | $1.45 | $1.50 | $1.45 | 4,600 | |
| $1.41 | +0.01 | +0.7% | $1.40 | $1.50 | $1.38 | 15,000 | |
| $1.40 | -0.02 | -1.4% | $1.40 | $1.40 | $1.40 | 200 | |
| $1.42 | -0.02 | -1.4% | $1.42 | $1.49 | $1.42 | 5,500 | |
| $1.44 | -0.06 | -4.0% | $1.44 | $1.44 | $1.44 | 5,100 | |
| $1.50 | +0.10 | +7.1% | $1.39 | $1.55 | $1.25 | 14,363 | |
| $1.40 | -0.08 | -5.4% | $1.48 | $1.48 | $1.40 | 4,857 | |
| $1.48 | +0.04 | +2.8% | $1.40 | $1.65 | $1.30 | 21,325 | |
| $1.44 | -0.19 | -11.7% | $1.60 | $1.60 | $1.44 | 4,980 | |
| $1.63 | +0.08 | +5.2% | $1.57 | $1.67 | $1.57 | 29,383 | |
| $1.55 | +0.04 | +2.6% | $1.48 | $1.55 | $1.47 | 9,000 | |
| $1.51 | +0.06 | +4.1% | $1.53 | $1.60 | $1.49 | 41,993 | |
| $1.45 | -0.21 | -12.7% | $1.61 | $1.61 | $1.45 | 55,289 | |
| $1.66 | +0.01 | +0.6% | $1.60 | $1.66 | $1.55 | 11,100 | |
| $1.65 | +0.02 | +1.2% | $1.60 | $1.65 | $1.55 | 14,765 | |
| $1.63 | +0.04 | +2.5% | $1.55 | $1.63 | $1.45 | 10,840 | |
| $1.59 | -0.06 | -3.6% | $1.65 | $1.65 | $1.55 | 6,392 | |
| $1.65 | +0.05 | +3.1% | $1.60 | $1.65 | $1.50 | 9,021 | |
| $1.60 | -0.10 | -5.9% | $1.70 | $1.70 | $1.60 | 6,250 | |
| $1.70 | 0.00 | 0.0% | $1.80 | $1.80 | $1.70 | 7,943 | |
| $1.70 | -0.22 | -11.5% | $1.87 | $1.87 | $1.70 | 2,721 | |
| $1.92 | -0.08 | -4.0% | $1.99 | $1.99 | $1.90 | 9,102 | |
| $2.00 | 0.00 | 0.0% | $1.99 | $2.00 | $1.99 | 15,268 | |
| $2.00 | 0.00 | 0.0% | $1.99 | $2.00 | $1.85 | 12,750 | |
| $2.00 | 0.00 | 0.0% | $1.98 | $2.00 | $1.90 | 14,700 | |
| $2.00 | +0.15 | +8.1% | $1.87 | $2.00 | $1.85 | 45,700 | |
| $1.85 | +0.05 | +2.8% | $1.89 | $1.95 | $1.85 | 12,250 | |
| $1.80 | +0.05 | +2.9% | $1.75 | $1.90 | $1.66 | 18,614 | |
| $1.75 | -0.10 | -5.4% | $1.84 | $1.84 | $1.75 | 4,800 | |
| $1.85 | 0.00 | 0.0% | $1.84 | $1.85 | $1.80 | 46,100 | |
| $1.85 | 0.00 | 0.0% | $1.84 | $1.85 | $1.80 | 1,802 | |
| $1.85 | 0.00 | 0.0% | $1.84 | $1.85 | $1.61 | 15,682 | |
| $1.85 | +0.10 | +5.7% | $1.75 | $1.85 | $1.75 | 8,330 | |
| $1.75 | -0.20 | -10.3% | $1.90 | $1.94 | $1.75 | 25,613 | |
| $1.95 | -0.05 | -2.5% | $2.00 | $2.05 | $1.92 | 101,660 | |
| $2.00 | +0.20 | +11.1% | $1.85 | $2.00 | $1.85 | 93,590 | |
| $1.80 | +0.35 | +24.1% | $1.51 | $1.80 | $1.45 | 53,526 | |
| $1.45 | -0.03 | -2.0% | $1.48 | $1.50 | $1.41 | 10,130 | |
| $1.48 | +0.13 | +9.6% | $1.30 | $1.50 | $1.30 | 22,272 | |
| $1.35 | -0.06 | -4.3% | $1.45 | $1.45 | $1.30 | 10,000 | |
| $1.41 | -0.03 | -2.1% | $1.45 | $1.49 | $1.30 | 17,401 | |
| $1.44 | -0.05 | -3.4% | $1.50 | $1.50 | $1.35 | 23,499 | |
| $1.49 | -0.01 | -0.7% | $1.49 | $1.50 | $1.48 | 700 | |
| $1.50 | +0.05 | +3.4% | $1.50 | $1.50 | $1.40 | 5,605 | |
| $1.45 | +0.05 | +3.6% | $1.40 | $1.60 | $1.40 | 13,155 | |
| $1.40 | -0.09 | -6.0% | $1.48 | $1.48 | $1.40 | 35,251 | |
| $1.49 | -0.11 | -6.9% | $1.60 | $1.60 | $1.49 | 7,059 |
- Ticker
- CSE:AIRX
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- CSE
- Currency
- CAD
What changed lately
Latest news release · Oct 27, 2026
Redwood AI CEO, Louis Dron, and Quantum Security Lead, Kyle Loree, to Speak at 3rd Annual Vancouver International Security Summit
Latest deck · Oct 2, 2026
Investor Presentation (October 2026)
Investor deck · 30 slides
Latest news
Redwood AI CEO, Louis Dron, and Quantum Security Lead, Kyle Loree, to Speak at 3rd Annual Vancouver International Security Summit
Oct 27, 2026
Closed $1.40 (-3.4%) on Oct 28, 2026
Redwood AI Provides Update on Special Warrant Financing
Oct 20, 2026
Closed $1.26 (0.0%) on Oct 21, 2026
Redwood AI Completes Acquisition of Quantum.IQ to Expand into Quantum-Resistant Cybersecurity
Aug 14, 2026
Closed $1.80 (+24.1%) on Aug 14, 2026
Redwood AI Announces Closing of $3.5 Million Private Placement
Jul 21, 2026
Closed $1.84 (+5.1%) on Jul 22, 2026
Redwood AI Announces Pricing of $3.5 Million Private Placement
Jul 17, 2026
Closed $2.15 (-13.3%) on Jul 17, 2026
Redwood AI Provides Update on its Definitive Agreement with Quantum.IQ
Jul 6, 2026
Closed $2.80 (-5.1%) on Jul 6, 2026
Redwood AI Added to CSE25 Index as One of the Largest Companies Listed on the Canadian Securities Exchange
Jul 2, 2026
Closed $2.95 (+3.1%) on Jul 3, 2026
Redwood AI Announces Definitive Agreement with Quantum.IQ and Expands into Quantum Resistant Cyber Security
Jun 27, 2026
Closed $2.95 (-0.3%) on Jun 29, 2026
Redwood AI Announces Initiation of Chemical Risk Assessment Module
Jun 18, 2026
Closed $2.90 (-1.7%) on Jun 19, 2026
Redwood AI Corp. (CSE: AIRX) (OTCQB: RDWCF) Offers Compelling Intelligence Platform with Proven Traction in Key Sectors
Jun 9, 2026
Closed $3.39 (+5.9%) on Jun 9, 2026
Financings
Private placement of special warrants
Oct 20, 2026 · US$2.48M
Closed: C$3.5M raised · C$2.11 a share · 1 warrant at C$2.48 for 60 months · Maxim Group LLC
Dealers: Maxim Group LLC (lead)
Use of proceeds: Working capital and general corporate purposes
Announced Jul 17, 2026 · Closed Jul 21, 2026 · Terms changed Oct 20, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 30 slides · Oct 2, 2026
Investor Presentation (August 2026)
Investor deck · 30 slides · Aug 18, 2026
Investor Presentation (June 2026)
Investor deck · 24 slides · Jun 8, 2026
Redwood AI Corp. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 33 in the last 12 months · 33 in all · newest Oct 27, 2026 · oldest 2026
- Decks
- 3 decks · latest Oct 2, 2026
Where Redwood AI Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| CSE:AIRX · Home listing · This page | CSE | Canada | CAD |
| gettex:Y0N | gettex | Germany | EUR |
| LS Exchange:A422EZ | LS Exchange | Germany | EUR |
| Lang & Schwarz:A422EZ | Lang & Schwarz | Germany | EUR |
| Frankfurt:Y0N | Frankfurt | Germany | EUR |
| Tradegate:Y0N | Tradegate | Germany | EUR |
| OTC:RDWCF | OTC | United States | USD |
| Cboe Canada:AIRX | Cboe Canada | Canada | CAD |
| Munich:Y0N | Munich | Germany | EUR |
| Hamburg:Y0N | Hamburg | Germany | EUR |
| Dusseldorf:Y0N | Dusseldorf | Germany | EUR |
Log in to ask 6ix AI your own questions about Redwood AI Corp.