Guardforce Ai Company (NQ: GFAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.090	1.136	1.030	1.100	325,792	+0.01(+0.92%)
Nov 20, 2024	1.110	1.115	1.060	1.090	195,118	-0.01(-0.91%)
Nov 19, 2024	1.040	1.130	1.020	1.100	491,756	+0.05(+4.76%)
Nov 18, 2024	1.100	1.100	1.025	1.050	82,681	-0.01(-0.94%)
Nov 15, 2024	1.080	1.095	1.050	1.060	79,886	-0.04(-3.64%)
Nov 14, 2024	1.130	1.140	1.090	1.100	152,805	-0.03(-2.65%)
Nov 13, 2024	1.140	1.140	1.100	1.130	140,827	+0.02(+1.80%)
Nov 12, 2024	1.110	1.140	1.090	1.110	176,775	-0.03(-2.63%)
Nov 11, 2024	1.150	1.160	1.080	1.140	383,813	+0.01(+0.88%)
Nov 08, 2024	1.100	1.140	1.080	1.130	190,930	+0.03(+2.73%)
Nov 07, 2024	1.020	1.150	1.020	1.100	309,860	+0.09(+8.91%)
Nov 06, 2024	1.090	1.090	1.000	1.010	172,650	-0.06(-5.61%)
Nov 05, 2024	1.030	1.080	1.030	1.070	88,771	+0.02(+1.90%)
Nov 04, 2024	1.050	1.050	1.010	1.050	125,486	+0.03(+2.94%)
Nov 01, 2024	1.060	1.070	1.010	1.020	236,739	-0.03(-2.86%)
Oct 31, 2024	1.130	1.130	1.030	1.050	273,160	-0.06(-5.41%)
Oct 30, 2024	1.110	1.125	1.100	1.110	125,988	-0.02(-1.77%)
Oct 29, 2024	1.120	1.140	1.110	1.130	104,457	+0.01(+0.89%)
Oct 28, 2024	1.120	1.150	1.110	1.120	245,596	+0.01(+0.90%)
Oct 25, 2024	1.140	1.170	1.110	1.110	317,543	-0.03(-2.63%)
Oct 24, 2024	1.160	1.170	1.130	1.140	94,118	-0.02(-1.72%)
Oct 23, 2024	1.150	1.190	1.140	1.160	102,688	-0.01(-0.85%)
Oct 22, 2024	1.200	1.230	1.160	1.170	215,660	-0.04(-3.31%)
Oct 21, 2024	1.230	1.260	1.194	1.210	309,029	-0.02(-1.63%)
Oct 18, 2024	1.220	1.250	1.200	1.230	228,731	+0.01(+0.82%)
Oct 17, 2024	1.210	1.250	1.160	1.220	642,062	+0.03(+2.52%)
Oct 16, 2024	1.160	1.190	1.140	1.190	214,200	+0.05(+4.48%)
Oct 15, 2024	1.150	1.180	1.126	1.139	177,997	-0.02(-1.81%)
Oct 14, 2024	1.180	1.219	1.140	1.160	268,203	-0.02(-1.69%)
Oct 11, 2024	1.150	1.189	1.120	1.180	219,796	+0.04(+3.51%)
Oct 10, 2024	1.150	1.160	1.110	1.140	160,540	-0.01(-0.87%)
Oct 09, 2024	1.130	1.170	1.130	1.150	108,305	+0.01(+0.88%)
Oct 08, 2024	1.190	1.200	1.120	1.140	264,385	-0.04(-3.39%)
Oct 07, 2024	1.170	1.200	1.150	1.180	159,554	-0.01(-0.84%)
Oct 04, 2024	1.200	1.206	1.170	1.190	195,221	+0.01(+0.85%)
Oct 03, 2024	1.210	1.240	1.170	1.180	258,101	-0.01(-0.84%)
Oct 02, 2024	1.150	1.220	1.140	1.190	253,326	+0.05(+4.39%)
Oct 01, 2024	1.250	1.250	1.130	1.140	227,822	-0.09(-7.32%)
Sep 30, 2024	1.270	1.280	1.210	1.230	198,735	-0.03(-2.38%)
Sep 27, 2024	1.190	1.270	1.160	1.260	328,763	+0.08(+6.78%)
Sep 26, 2024	1.140	1.180	1.100	1.180	314,045	+0.07(+6.31%)
Sep 25, 2024	1.090	1.140	1.070	1.110	260,887	-0.01(-0.89%)
Sep 24, 2024	1.160	1.300	1.060	1.120	1,247,375	-0.03(-2.61%)
Sep 23, 2024	1.140	1.150	1.129	1.150	48,593	+0.01(+0.88%)
Sep 20, 2024	1.160	1.194	1.130	1.140	107,739	-0.03(-2.56%)
Sep 19, 2024	1.150	1.210	1.150	1.170	115,630	-0.01(-0.85%)
Sep 18, 2024	1.170	1.200	1.160	1.180	74,715	+0.01(+0.85%)
Sep 17, 2024	1.150	1.210	1.150	1.170	100,714	+0.01(+0.86%)
Sep 16, 2024	1.200	1.220	1.160	1.160	109,639	-0.04(-3.33%)
Sep 13, 2024	1.150	1.230	1.150	1.200	232,728	+0.05(+4.35%)
Sep 12, 2024	1.120	1.150	1.110	1.150	147,625	+0.05(+4.55%)
Sep 11, 2024	1.100	1.120	1.050	1.100	141,973	-0.01(-0.90%)
Sep 10, 2024	1.100	1.130	1.070	1.110	148,037	+0.02(+1.83%)
Sep 09, 2024	1.110	1.140	1.070	1.090	238,197	+0.01(+0.93%)
Sep 06, 2024	1.090	1.130	1.070	1.080	236,726	-0.02(-1.82%)
Sep 05, 2024	1.090	1.140	1.060	1.100	366,905	+0.00(+0.00%)
Sep 04, 2024	1.060	1.120	1.050	1.100	231,699	+0.02(+1.85%)