Skip to main content
logo
Substrate Artificial Inteligence, S.A. (SUIAF)
OTCMKTS · Delayed Price · Currency is USD
0.07805
-0.00365 (-4.47%)
At close: Aug 10, 2026

SUIAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.080.080.080.080.08-4.47%7,400
Aug 7, 20260.080.080.080.080.08-3.77%1,000
Aug 6, 20260.080.080.080.080.083.03%350
Aug 5, 20260.080.080.080.080.083.78%2,000
Aug 3, 20260.080.080.080.080.08-11.78%1,400
Jul 31, 20260.090.090.080.090.090.22%300,777
Jul 30, 20260.080.090.080.090.0928.10%855,188
Jul 29, 20260.080.080.070.070.07-13.07%20,000
Jul 28, 20260.080.080.080.080.08-1.25%5,000
Jul 27, 20260.080.090.080.080.0825.63%130,000
Jul 23, 20260.060.070.060.070.0717.75%50,500
Jul 22, 20260.060.060.060.060.06-24.28%15,000
Jul 17, 20260.080.080.070.070.07-18.91%3,270
Jul 16, 20260.090.100.080.090.09-8.45%61,759
Jul 15, 20260.110.110.090.100.10-5.85%4,334,834
Jul 14, 20260.090.120.090.100.1027.20%3,772,219
Jul 13, 20260.070.080.070.080.0823.31%2,669,277
Jul 9, 20260.070.070.070.070.077.61%486,742
Jul 7, 20260.060.060.050.060.063.69%851,605
Jul 6, 20260.050.060.050.060.0637.33%206,542
Jul 2, 20260.050.050.040.040.04-9.39%6,928
Jun 30, 20260.050.050.050.050.05-5.15%25,000
Jun 29, 20260.050.050.050.050.0599.60%50,000
Jun 26, 20260.030.030.030.030.03-19.94%1,000
Jun 25, 20260.030.030.030.030.0312.86%28,255
Jun 23, 20260.030.030.030.030.03-1.41%50,000
Jun 22, 20260.030.030.030.030.03-15.73%467,182
Jun 18, 20260.030.030.030.030.033.22%16,666
Jun 16, 20260.030.040.030.030.03-11.76%11,536
Jun 15, 20260.040.040.040.040.045.71%10,000
Jun 11, 20260.040.040.040.040.042.34%33,300
Jun 10, 20260.040.040.030.030.03-0.58%50,000
Jun 9, 20260.040.040.030.030.03-14.00%178,500
Jun 5, 20260.040.040.040.040.041.52%25,000
Jun 3, 20260.040.040.040.040.040.25%80,000
Jun 2, 20260.040.040.030.040.041.03%43,200
Jun 1, 20260.040.040.040.040.04-2.99%103,813
May 29, 20260.050.050.040.040.04-23.91%65,200
May 28, 20260.050.050.050.050.055.08%52,000
May 26, 20260.050.050.050.050.05-1.52%21,400
May 22, 20260.050.050.050.050.05-6.04%40,333
May 21, 20260.050.050.050.050.0515.07%100,000
May 20, 20260.050.050.050.050.05-1.05%258,032
May 19, 20260.060.060.050.050.05-13.77%110,000
May 18, 20260.060.060.060.060.06-1.95%500
May 15, 20260.060.060.060.060.06-0.53%10,000
May 14, 20260.050.060.050.060.067.71%47,017
May 13, 20260.050.050.050.050.051.74%18,500
May 12, 20260.050.050.050.050.0514.52%112,430
May 11, 20260.050.050.050.050.05-12.51%107,793