Skip to main content
logo
Substrate Artificial Inteligence, S.A. (SUIAF)
OTCMKTS · Delayed Price · Currency is USD
0.0516
-0.0024 (-4.44%)
At close: Apr 30, 2026

SUIAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.050.050.050.050.05-4.44%36,000
Apr 29, 20260.060.060.050.050.05-3.91%33,500
Apr 28, 20260.060.060.060.060.06-3.10%3,000
Apr 27, 20260.060.060.060.060.064.88%23,700
Apr 24, 20260.060.070.060.060.06-5.31%61,394
Apr 23, 20260.060.060.050.060.064.85%125,330
Apr 22, 20260.060.060.050.060.06-4.62%73,500
Apr 21, 20260.060.060.060.060.06-3.79%10,000
Apr 20, 20260.060.060.060.060.0614.10%6,000
Apr 17, 20260.050.050.050.050.051.72%12,500
Apr 16, 20260.060.060.050.050.05-2.43%35,025
Apr 15, 20260.050.060.050.050.050.56%209,502
Apr 14, 20260.060.060.050.050.050.57%6,100
Apr 13, 20260.060.060.050.050.05-14.79%135,000
Apr 9, 20260.060.060.050.060.06-1.43%16,000
Apr 8, 20260.050.060.050.060.06-23,500
Apr 7, 20260.060.060.060.060.066.77%50,000
Apr 6, 20260.060.060.060.060.06-3.11%8,150
Apr 2, 20260.050.060.050.060.0611.93%44,000
Mar 31, 20260.060.060.050.050.05-9.17%56,500
Mar 30, 20260.060.060.060.060.061.35%15,000
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