Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GFAIW Historical Prices

Guardforce AI Co., Limited Warrant · daily open, high, low, close & volume

Trading days
143
Period high
0.2099
Period low
0.0005
Period change
-99.51%
DateOpenHighLowCloseChangeVolume
Oct 1, 20260.00300.01000.00050.0005-83.33%174,408
Sep 30, 20260.00350.00350.00300.0030-14.29%12,165
Sep 29, 20260.00730.00730.00350.0035-52.70%17,270
Sep 28, 20260.00750.00750.00740.0074-7.50%2,167
Sep 25, 20260.01100.01100.00800.0080-29.82%4,067
Sep 24, 20260.00930.01150.00930.0114+62.86%6,015
Sep 18, 20260.01190.01190.00700.0070-22.22%12,248
Sep 16, 20260.00900.00900.00900.0090-5.26%106
Sep 15, 20260.00950.01200.00950.0095+35.71%5,542
Sep 14, 20260.01990.01990.00700.0070-51.72%17,026
Sep 11, 20260.00800.01500.00800.0145-9.37%10,283
Sep 8, 20260.00800.01600.00800.0160+100.00%770
Sep 4, 20260.00800.01370.00800.0080+0.00%5,857
Sep 3, 20260.00800.02290.00800.0080-60.00%10,544
Sep 2, 20260.02420.02600.00700.0200+700.00%31,051
Aug 31, 20260.00240.00400.00200.0025-47.92%45,358
Aug 28, 20260.01500.01980.00480.0048+140.00%32,384
Aug 27, 20260.01000.01250.00160.0020-86.75%76,519
Aug 25, 20260.01010.01510.01010.0151-24.50%1,486
Aug 20, 20260.02000.02000.02000.0200+0.00%4,001
Aug 19, 20260.02000.02000.02000.0200-19.68%3,906
Aug 14, 20260.02490.02490.02490.0249-9.45%100
Aug 13, 20260.02750.02750.02750.0275+37.50%522
Aug 11, 20260.02000.02000.02000.0200-33.33%1,723
Aug 10, 20260.03100.03100.03000.0300-3.54%6,414
Aug 7, 20260.03100.04990.03100.0311-23.21%1,100
Aug 6, 20260.04990.04990.03950.0405+30.23%457
Aug 5, 20260.03100.03110.03100.0311+0.00%1,500
Aug 3, 20260.05000.05000.03100.0311-1.27%1,187
Jul 29, 20260.03750.03760.03150.0315-16.00%4,247
Jul 17, 20260.03750.03750.03750.0375-12.79%103
Jul 13, 20260.04520.04520.04300.0430-14.00%680
Jul 10, 20260.05000.05000.05000.0500+16.28%288
Jun 25, 20260.03690.04780.03690.0430+22.51%3,671
Jun 23, 20260.03510.03520.03510.0351+0.00%3,400
Jun 22, 20260.03510.03510.03510.0351-30.36%509
Jun 18, 20260.05050.05050.05040.0504+0.60%2,139
Jun 16, 20260.05000.05010.05000.0501+0.20%200
Jun 15, 20260.05000.05000.05000.0500+25.00%524
Jun 12, 20260.04000.04000.04000.0400+0.00%120
Jun 10, 20260.04000.04000.04000.0400-23.66%1,241
Jun 9, 20260.05240.05240.05240.0524+6.94%235
Jun 8, 20260.04900.04900.04900.0490+6.06%1,090
Jun 5, 20260.03440.04620.03440.0462-4.55%1,176
Jun 3, 20260.04000.04840.03300.0484-25.42%1,163
Jun 2, 20260.04900.06490.03660.0649+0.00%1,269
Jun 1, 20260.06500.06500.06490.0649+96.67%2,007
May 29, 20260.03300.03300.03300.0330-3.51%2,274
May 27, 20260.03500.03500.03410.0342+0.00%4,784
May 22, 20260.03410.03420.03410.0342-15.56%1,462
May 20, 20260.04050.04050.04050.0405+0.75%800
May 19, 20260.06500.06500.04020.0402-19.60%16,000
May 15, 20260.06400.06420.04950.0500+0.81%2,162
May 14, 20260.04960.04960.04960.0496+19.23%900
May 11, 20260.04160.04160.04160.0416-23.67%700
May 8, 20260.05450.05450.05450.0545+59.36%298
May 7, 20260.03420.03420.03420.0342-16.59%518
May 6, 20260.04100.04100.04100.0410-41.43%1,404
Apr 30, 20260.06750.07010.06750.0700+16.67%1,845
Apr 28, 20260.05460.06040.05080.0600+80.72%7,719
Apr 24, 20260.03300.03320.03300.0332-25.89%1,000
Apr 22, 20260.03490.04480.03490.0448-18.40%400
Apr 20, 20260.05490.05490.05490.0549-12.16%1,022
Apr 17, 20260.05000.06250.05000.0625+48.81%2,450
Apr 16, 20260.04200.04200.04200.0420+5.53%5,526
Apr 15, 20260.03600.04500.03520.0398+20.61%31,478
Apr 10, 20260.03300.03300.03300.0330+5.43%1,711
Apr 9, 20260.03510.03510.03130.0313-13.06%2,814
Apr 8, 20260.05000.05000.03490.0360-30.90%50,188
Apr 7, 20260.06100.06100.05190.0521+0.19%2,520
Apr 6, 20260.05010.06000.05010.0520-13.33%11,007
Mar 31, 20260.06000.06000.06000.0600-0.17%400
Mar 27, 20260.06940.06940.06010.0601-21.95%2,815
Mar 17, 20260.07700.07700.07700.0770-2.53%1,000
Mar 13, 20260.06900.07900.06900.0790+14.83%29,441
Mar 12, 20260.06900.06920.06880.0688-11.79%11,936
Mar 11, 20260.07400.07900.06900.0780-2.26%11,531
Mar 9, 20260.06900.08000.06900.0798-0.25%5,921
Mar 6, 20260.06900.08000.06900.0800+0.13%6,186
Mar 5, 20260.07990.07990.07990.0799+14.31%238
Mar 4, 20260.06990.06990.06990.0699-12.62%489
Mar 3, 20260.07450.08000.07450.0800+0.13%759
Mar 2, 20260.08000.08000.06900.0799+15.80%6,784
Feb 27, 20260.07000.08000.06900.0690-19.20%8,900
Feb 26, 20260.07100.08540.07000.0854+0.12%2,674
Feb 25, 20260.06910.08540.06900.0853-0.12%3,760
Feb 24, 20260.07360.08540.07080.0854+8.51%11,702
Feb 23, 20260.07010.09600.07010.0787-19.69%5,104
Feb 20, 20260.09800.09800.09800.0980-2.00%1,450
Feb 17, 20260.09870.10000.07010.1000+1.32%1,527
Feb 13, 20260.09870.09870.06930.0987+0.00%3,176
Feb 11, 20260.09870.09870.08990.0987-0.10%1,515
Feb 9, 20260.09860.09880.09860.0988+43.19%1,148
Feb 5, 20260.08120.09040.06900.0690-25.65%6,834
Feb 4, 20260.10050.10100.08030.0928-22.41%10,368
Feb 3, 20260.12500.12500.11960.1196-5.75%365
Jan 30, 20260.13080.13080.10100.1269-3.13%4,065
Jan 29, 20260.13100.13100.13100.1310+17.49%400
Jan 28, 20260.11150.13150.11150.1115+0.00%3,038
Jan 27, 20260.13400.13400.11150.1115-17.47%13,931
Jan 26, 20260.13470.13510.11530.1351+11.19%2,080
Jan 23, 20260.11150.12150.11150.1215-1.14%600
Jan 22, 20260.11150.12290.11150.1229+11.73%3,340
Jan 21, 20260.11550.11560.10510.1100-2.22%10,467
Jan 20, 20260.13880.15430.11000.1125-19.06%18,250
Jan 15, 20260.11500.13900.11500.1390+20.45%406
Jan 14, 20260.13920.13920.11000.1154+3.78%13,505
Jan 13, 20260.14680.15430.11020.1112-22.56%4,230
Jan 12, 20260.15430.15430.11010.1436+24.87%3,459
Jan 9, 20260.12740.14080.10830.1150-17.86%2,402
Jan 8, 20260.14000.15430.13990.1400+0.00%1,214
Jan 7, 20260.14000.14000.14000.1400+2.87%700
Jan 6, 20260.14000.14000.13610.1361-0.44%921
Jan 5, 20260.14900.15930.10440.1367-11.75%8,500
Jan 2, 20260.15490.15490.15490.1549+3.27%701
Dec 31, 20250.15500.17450.15000.1500-2.72%3,383
Dec 30, 20250.15420.15420.15420.1542-8.21%280
Dec 29, 20250.15290.16800.15290.1680+9.95%959
Dec 26, 20250.15000.15290.12550.1528+1.93%3,600
Dec 22, 20250.10100.16000.10100.1499+3.52%3,302
Dec 18, 20250.11000.14480.11000.1448+4.93%1,000
Dec 17, 20250.14000.14100.10100.1380+0.00%15,828
Dec 16, 20250.11000.13800.10100.1380+25.45%1,603
Dec 12, 20250.11010.11010.11000.1100-2.22%2,573
Dec 11, 20250.12610.12610.11250.1125-0.27%1,627
Dec 10, 20250.13970.13970.11280.1128-15.95%1,600
Dec 9, 20250.12000.13970.11260.1342-3.94%1,817
Dec 8, 20250.12550.13970.12550.1397+15.74%684
Dec 5, 20250.14730.14760.12070.1207+0.58%13,542
Dec 4, 20250.20990.20990.11010.1200-42.80%10,615
Dec 3, 20250.11010.20980.11010.2098+79.01%23,387
Dec 2, 20250.11000.11750.11000.1172-20.27%4,252
Dec 1, 20250.14700.14700.14700.1470-1.34%1,000
Nov 28, 20250.14900.14900.14900.1490-0.67%800
Nov 26, 20250.11720.15000.11720.1500+15.38%6,615
Nov 25, 20250.10060.13000.10060.1300+8.33%16,839
Nov 21, 20250.12000.12000.12000.1200+0.00%200
Nov 17, 20250.12000.12000.11000.1200-24.05%5,210
Nov 12, 20250.15000.15800.15000.1580+0.00%1,825
Nov 11, 20250.15000.15800.13500.1580+6.25%785
Nov 10, 20250.11000.14870.11000.1487+48.55%3,807
Nov 7, 20250.10010.15800.10010.1001-2.82%501
Nov 6, 20250.14010.20830.10200.1030-25.09%23,118

Daily open, high, low, close and volume for Guardforce AI Co., Limited Warrant (GFAIW). Showing 143 trading days. Unadjusted prices.