AI Artificial Intelligence Ventures Inc. (ESIFF)
OTCMKTS · Delayed Price · Currency is USD
0.1250
-0.0110 (-8.09%)
Sep 25, 2026, 2:34 PM EST
ESIFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.09% | 13,983 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 25.93% | 333 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -36.11% | 2,020 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 16.58% | 100 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 6,500 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.88% | 1,333 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 15.20% | 424 |
| Jul 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.21% | 141 |
| Jul 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.38% | 15,000 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 19.55% | 1,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.39% | 200 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.60% | 3,916 |
| Jul 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.98% | 1,000 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.82% | 5,466 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 17.76% | 200 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -2.94% | 600 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -15.50% | 6,820 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.45% | 500 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.96% | 200 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 16.77% | 500 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.89% | 500 |
| Jun 2, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 8,932 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.92% | 3,001 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.86% | 166 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.03% | 200 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 21.88% | 2,067 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 21,304 |
| May 21, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -4.11% | 1,133 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.05% | 350 |
| May 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.12% | 2,066 |
| May 11, 2026 | 0.30 | 0.30 | 0.18 | 0.18 | 0.18 | -1.86% | 4,649 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.42% | 2,050 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.44% | 500 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.28% | 152 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.33% | 400 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | - | 915 |
| Apr 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 15.62% | 732 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.10% | 240 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.96% | 2,500 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.22% | 689 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 5.16% | 300 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.00% | 100 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 8.40% | 12,900 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.31% | 1,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 2,000 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -16.24% | 5,399 |