Guardforce AI Co., Limited - Ordinary Shares (NQ:GFAI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2025	0.8400	0.9877	0.7800	0.9201	535,486	+0.08(+9.54%)
Apr 08, 2025	0.9220	0.9233	0.8400	0.8400	304,908	-0.01(-1.13%)
Apr 07, 2025	0.8300	0.8937	0.7600	0.8496	303,774	-0.04(-4.03%)
Apr 04, 2025	0.8900	0.9000	0.8202	0.8853	397,900	-0.03(-3.79%)
Apr 03, 2025	0.9600	0.9816	0.9100	0.9202	481,652	-0.11(-10.66%)
Apr 02, 2025	0.9600	1.030	0.9600	1.030	97,021	+0.04(+4.05%)
Apr 01, 2025	0.9800	1.010	0.9530	0.9899	380,314	-0.00(-0.18%)
Mar 31, 2025	1.030	1.030	0.9500	0.9917	598,990	-0.04(-3.72%)
Mar 28, 2025	1.050	1.050	1.000	1.030	500,932	-0.04(-3.74%)
Mar 27, 2025	1.070	1.100	1.050	1.070	184,720	-0.01(-0.93%)
Mar 26, 2025	1.180	1.180	1.055	1.080	377,828	-0.11(-9.24%)
Mar 25, 2025	1.180	1.250	1.124	1.190	810,297	+0.01(+0.85%)
Mar 24, 2025	1.150	1.180	1.112	1.180	315,225	+0.05(+4.42%)
Mar 21, 2025	1.110	1.140	1.080	1.130	151,889	+0.00(+0.00%)
Mar 20, 2025	1.110	1.170	1.085	1.130	302,600	+0.02(+1.80%)
Mar 19, 2025	1.080	1.130	1.080	1.110	94,695	+0.04(+3.74%)
Mar 18, 2025	1.120	1.120	1.070	1.070	117,555	-0.05(-4.89%)
Mar 17, 2025	1.070	1.140	1.060	1.125	378,532	+0.06(+6.13%)
Mar 14, 2025	1.040	1.089	1.026	1.060	339,665	+0.06(+6.47%)
Mar 13, 2025	1.030	1.060	0.9715	0.9956	349,221	-0.04(-4.27%)
Mar 12, 2025	1.070	1.080	1.020	1.040	282,059	+0.01(+0.97%)
Mar 11, 2025	1.030	1.040	1.000	1.030	242,063	+0.03(+2.49%)
Mar 10, 2025	1.090	1.090	0.9801	1.005	684,144	-0.12(-10.27%)
Mar 07, 2025	1.080	1.120	1.060	1.120	337,374	+0.04(+3.70%)
Mar 06, 2025	1.100	1.140	1.070	1.080	217,036	-0.05(-4.42%)
Mar 05, 2025	1.080	1.140	1.040	1.130	291,801	+0.06(+5.61%)
Mar 04, 2025	1.000	1.120	1.000	1.070	630,399	+0.03(+2.39%)
Mar 03, 2025	1.170	1.190	1.032	1.045	767,962	-0.10(-9.13%)
Feb 28, 2025	1.130	1.170	1.120	1.150	457,612	+0.00(+0.00%)
Feb 27, 2025	1.240	1.240	1.150	1.150	513,181	-0.06(-4.96%)
Feb 26, 2025	1.180	1.250	1.180	1.210	591,609	+0.05(+4.31%)
Feb 25, 2025	1.200	1.220	1.130	1.160	869,909	-0.05(-4.13%)
Feb 24, 2025	1.260	1.270	1.160	1.210	1,227,886	-0.04(-3.20%)
Feb 21, 2025	1.320	1.369	1.250	1.250	964,929	-0.05(-3.85%)
Feb 20, 2025	1.370	1.390	1.280	1.300	1,187,657	-0.07(-5.11%)
Feb 19, 2025	1.420	1.438	1.360	1.370	1,240,685	-0.07(-4.86%)
Feb 18, 2025	1.560	1.567	1.410	1.440	1,522,598	-0.12(-7.69%)
Feb 14, 2025	1.640	1.640	1.521	1.560	895,566	-0.06(-3.70%)
Feb 13, 2025	1.620	1.640	1.560	1.620	793,468	+0.02(+1.25%)
Feb 12, 2025	1.530	1.620	1.510	1.600	767,987	+0.01(+0.63%)
Feb 11, 2025	1.700	1.700	1.530	1.590	1,494,023	-0.12(-7.02%)
Feb 10, 2025	1.540	1.730	1.530	1.710	2,903,274	+0.21(+14.00%)
Feb 07, 2025	1.590	1.620	1.470	1.500	1,299,404	-0.06(-3.85%)
Feb 06, 2025	1.610	1.640	1.530	1.560	917,219	-0.01(-0.64%)
Feb 05, 2025	1.520	1.590	1.500	1.570	1,431,495	+0.08(+5.37%)
Feb 04, 2025	1.470	1.520	1.470	1.490	1,016,416	+0.04(+2.76%)