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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	0.0690	0.0800	0.0690	0.0800	6,186	+0.00(+0.13%)
Mar 05, 2026	0.0799	0.0799	0.0799	0.0799	238	+0.01(+14.31%)
Mar 04, 2026	0.0699	0.0699	0.0699	0.0699	489	-0.01(-12.62%)
Mar 03, 2026	0.0745	0.0800	0.0745	0.0800	759	+0.00(+0.13%)
Mar 02, 2026	0.0800	0.0800	0.0690	0.0799	6,784	+0.01(+15.80%)
Feb 27, 2026	0.0700	0.0800	0.0690	0.0690	8,900	-0.02(-19.20%)
Feb 26, 2026	0.0710	0.0854	0.0700	0.0854	2,674	+0.00(+0.12%)
Feb 25, 2026	0.0691	0.0854	0.0690	0.0853	3,760	-0.00(-0.12%)
Feb 24, 2026	0.0736	0.0854	0.0708	0.0854	11,702	+0.01(+8.51%)
Feb 23, 2026	0.0701	0.0960	0.0701	0.0787	5,104	-0.02(-19.69%)
Feb 20, 2026	0.0980	0.0980	0.0980	0.0980	1,450	-0.00(-2.00%)
Feb 17, 2026				0.1000	0	+0.00(+1.32%)
Feb 13, 2026	0.0987	0.0987	0.0693	0.0987	3,176	+0.00(+0.00%)
Feb 11, 2026				0.0987	0	-0.00(-0.10%)
Feb 09, 2026				0.0988	10	+0.03(+43.19%)
Feb 05, 2026				0.0690	0	-0.02(-25.65%)
Feb 04, 2026	0.1005	0.1010	0.0803	0.0928	10,368	-0.03(-22.41%)
Feb 03, 2026	0.1250	0.1250	0.1196	0.1196	365	-0.01(-5.75%)
Jan 30, 2026				0.1269	110	-0.00(-3.13%)
Jan 29, 2026	0.1310	0.1310	0.1310	0.1310	400	+0.02(+17.49%)
Jan 28, 2026	0.1115	0.1315	0.1115	0.1115	3,038	+0.00(+0.00%)
Jan 27, 2026	0.1340	0.1340	0.1115	0.1115	13,931	-0.02(-17.47%)
Jan 26, 2026	0.1347	0.1351	0.1153	0.1351	2,080	+0.01(+11.19%)
Jan 23, 2026	0.1115	0.1215	0.1115	0.1215	600	-0.00(-1.14%)
Jan 22, 2026	0.1115	0.1229	0.1115	0.1229	3,340	+0.01(+11.73%)
Jan 21, 2026	0.1155	0.1156	0.1051	0.1100	10,467	-0.00(-2.22%)
Jan 20, 2026	0.1388	0.1543	0.1100	0.1125	18,250	-0.03(-19.06%)
Jan 15, 2026				0.1390	0	+0.02(+20.45%)
Jan 14, 2026	0.1392	0.1392	0.1100	0.1154	13,505	+0.00(+3.78%)
Jan 13, 2026	0.1468	0.1543	0.1102	0.1112	4,230	-0.03(-22.56%)
Jan 12, 2026	0.1543	0.1543	0.1101	0.1436	3,459	+0.03(+24.87%)
Jan 09, 2026	0.1274	0.1408	0.1083	0.1150	2,402	-0.03(-17.86%)
Jan 08, 2026	0.1400	0.1543	0.1399	0.1400	1,214	+0.00(+0.00%)
Jan 07, 2026	0.1400	0.1400	0.1400	0.1400	700	+0.00(+2.87%)
Jan 06, 2026	0.1400	0.1400	0.1361	0.1361	921	-0.00(-0.44%)
Jan 05, 2026	0.1490	0.1593	0.1044	0.1367	8,500	-0.02(-11.75%)

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.