Guardforce AI Co., Limited - Warrant (NQ:GFAIW)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.1550	0.1745	0.1500	0.1500	3,383	-0.00(-2.72%)
Dec 30, 2025	0.1542	0.1542	0.1542	0.1542	280	-0.01(-8.21%)
Dec 29, 2025	0.1529	0.1680	0.1529	0.1680	959	+0.02(+9.95%)
Dec 26, 2025	0.1500	0.1529	0.1255	0.1528	3,600	+0.00(+1.93%)
Dec 22, 2025				0.1499	0	+0.01(+3.52%)
Dec 18, 2025				0.1448	0	+0.01(+4.93%)
Dec 17, 2025	0.1400	0.1410	0.1010	0.1380	15,828	+0.00(+0.00%)
Dec 16, 2025	0.1100	0.1380	0.1010	0.1380	1,603	+0.03(+25.45%)
Dec 12, 2025				0.1100	1	-0.00(-2.22%)
Dec 11, 2025	0.1261	0.1261	0.1125	0.1125	1,627	-0.00(-0.27%)
Dec 10, 2025	0.1397	0.1397	0.1128	0.1128	1,600	-0.02(-15.95%)
Dec 09, 2025	0.1200	0.1397	0.1126	0.1342	1,817	-0.01(-3.94%)
Dec 08, 2025	0.1255	0.1397	0.1255	0.1397	684	+0.02(+15.74%)
Dec 05, 2025	0.1473	0.1476	0.1207	0.1207	13,542	+0.00(+0.58%)
Dec 04, 2025	0.2099	0.2099	0.1101	0.1200	10,615	-0.09(-42.80%)
Dec 03, 2025	0.1101	0.2098	0.1101	0.2098	23,387	+0.09(+79.01%)
Dec 02, 2025	0.1100	0.1175	0.1100	0.1172	4,252	-0.03(-20.27%)
Dec 01, 2025	0.1470	0.1470	0.1470	0.1470	1,000	-0.00(-1.34%)
Nov 28, 2025	0.1490	0.1490	0.1490	0.1490	800	-0.00(-0.67%)
Nov 26, 2025	0.1172	0.1500	0.1172	0.1500	6,615	+0.02(+15.38%)
Nov 25, 2025	0.1006	0.1300	0.1006	0.1300	16,839	+0.01(+8.33%)
Nov 21, 2025				0.1200	0	+0.00(+0.00%)
Nov 17, 2025				0.1200	0	-0.04(-24.05%)
Nov 12, 2025				0.1580	0	+0.00(+0.00%)
Nov 11, 2025	0.1500	0.1580	0.1350	0.1580	785	+0.01(+6.25%)
Nov 10, 2025	0.1100	0.1487	0.1100	0.1487	3,807	+0.05(+48.55%)
Nov 07, 2025	0.1001	0.1580	0.1001	0.1001	501	-0.00(-2.82%)
Nov 06, 2025	0.1401	0.2083	0.1020	0.1030	23,118	-0.03(-25.09%)
Nov 04, 2025				0.1375	60	-0.03(-17.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.