AI Artificial Intelligence Ventures Inc. (ESIFF)
OTCMKTS · Delayed Price · Currency is USD
0.1829
+0.0143 (8.45%)
Jun 12, 2026, 12:48 PM EST
ESIFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.69% | 242 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.15 | 0.18 | 0.18 | -14.89% | 1,358 |
| Mar 20, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 0.08% | 800 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.32% | 400 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 4.81% | 886 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 16.27% | 300 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -17.78% | 3,200 |
| Feb 24, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 12.18% | 6,065 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -14.28% | 100 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.41% | 1,500 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.63% | 733 |
| 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 | 21.26% | 97,741 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.84% | 100 |