AI Artificial Intelligence Ventures Inc. (ESIFF)
OTCMKTS · Delayed Price · Currency is USD
0.2590
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
ESIFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.60% | 3,800 |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.60% | 103 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.07% | 163 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 22.05% | 500 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 2,166 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04% | 4,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.08% | 18,500 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.70% | 1,784 |
| Jan 5, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 21.24% | 97,741 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.88% | 100 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.97% | 363 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.58% | 533 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -8.90% | 2,643 |
| Dec 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -4.44% | 801 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.05% | 184 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.17% | 2,500 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 13.16% | 3,000 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.77% | 100 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -19.40% | 212 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.03% | 4,000 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.91% | 100 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 8.26% | 3,507 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.63% | 500 |
| Nov 11, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.44% | 5,600 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 6,050 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.84% | 200 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -15.62% | 16,500 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.41% | 382 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.50% | 2,550 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 1,400 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 2,500 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.08% | 500 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 10.14% | 1,510 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.93% | 14,000 |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 21.85% | 4,000 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -18.00% | 999 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 8,022 |
| Oct 20, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -4.14% | 12,505 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.81% | 3,500 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | 6.50% | 5,588 |
| Oct 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -11.53% | 8,333 |
| Oct 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,333 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.30% | 226 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.14% | 165 |
| Sep 30, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -2.35% | 1,336 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.40% | 13,086 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.62% | 1,000 |
| Sep 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -4.83% | 5,550 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | 4,000 |