Skip to main content
logo
Substrate Artificial Inteligence, S.A. (SUIAF)
OTCMKTS · Delayed Price · Currency is USD
0.0592
-0.00365 (-5.81%)
At close: Mar 27, 2026

SUIAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.060.060.060.060.06-5.88%35,333
Mar 26, 20260.060.060.060.060.06-2.33%5,500
Mar 24, 20260.060.070.060.060.06-5.15%61,000
Mar 23, 20260.070.070.060.070.07-3.55%342,220
Mar 20, 20260.070.070.070.070.07-0.71%2,000
Mar 19, 20260.070.070.070.070.072.75%20,000
Mar 18, 20260.080.080.070.070.072.99%81,811
Mar 17, 20260.070.070.070.070.070.30%4,000
Mar 16, 20260.070.070.070.070.07-10.22%2,000
Mar 13, 20260.070.070.070.070.07-0.80%5,000
Mar 12, 20260.080.080.080.080.08-10.39%40,000
Mar 10, 20260.080.080.080.080.088.00%60,000
Mar 9, 20260.080.080.080.080.08-11.83%5,000
Mar 6, 20260.090.090.090.090.09-5.08%1,000
Mar 5, 20260.100.100.090.090.09-13.70%2,320
Mar 4, 20260.090.110.090.110.1168.98%322,044
Mar 3, 20260.060.070.060.060.06-18.59%42,000
Feb 27, 20260.070.080.070.080.0820.56%244,670
Feb 26, 20260.070.070.060.060.06-19.13%44,050
Feb 25, 20260.080.080.080.080.088.84%100
Feb 24, 20260.070.070.070.070.07-6.37%1,019
Feb 23, 20260.070.080.070.080.0813.60%30,000
Feb 20, 20260.070.070.070.070.07-8.84%470
Feb 19, 20260.080.080.080.080.0812.13%12,500
Feb 18, 20260.070.070.070.070.073.36%32,100
Feb 17, 20260.070.070.070.070.07-8.53%479,388
Feb 13, 20260.070.070.070.070.073.92%477,080
Feb 12, 20260.080.080.070.070.07-8.75%111,025
Feb 11, 20260.080.080.070.080.08-2.20%19,500
Feb 10, 20260.070.080.070.080.08-6.20%29,888
Feb 9, 20260.090.090.080.080.0811.84%16,000
Feb 6, 20260.080.080.070.070.07-2.13%201,872
Feb 5, 20260.080.080.070.080.08-8.41%229,983
Feb 4, 20260.080.080.080.080.082.37%45,000
Feb 3, 20260.080.080.080.080.086.23%42,000
Feb 2, 20260.080.090.080.080.08-5.75%959,814
Jan 30, 20260.090.090.080.080.08-4.76%308,814
Jan 29, 20260.080.090.080.080.080.84%964,504
Jan 28, 20260.090.090.080.080.08-0.36%129,000
Jan 27, 20260.090.090.080.080.080.48%15,000
Jan 26, 20260.080.080.080.080.08-3.37%1,500
Jan 23, 20260.090.090.080.090.099.54%347,249
Jan 22, 20260.070.080.070.080.084.80%106,868
Jan 21, 20260.080.080.080.080.08-6.48%104,956
Jan 20, 20260.090.090.080.080.08-7.82%80,972
Jan 16, 20260.090.090.080.090.095.45%493,635
Jan 15, 20260.090.090.080.080.08-8.44%203,964
Jan 14, 20260.090.090.090.090.090.11%8,350
Jan 13, 20260.090.090.090.090.090.90%10,000
Jan 12, 20260.090.090.090.090.092.76%51,300