Guardforce AI Co. Limited

AI Score

XX

Unlock

0.99
-0.04 (-3.88%)
At close: Mar 31, 2025, 12:15 PM

Guardforce AI Co. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.05 1.05 1.00 1.03 -0.04 -3.74% 497,871
Mar 27, 2025 1.07 1.10 1.05 1.07 -0.01 -0.93% 185,529
Mar 26, 2025 1.18 1.18 1.06 1.08 -0.11 -9.24% 378,500
Mar 25, 2025 1.18 1.25 1.12 1.19 0.01 0.85% 810,300
Mar 24, 2025 1.15 1.18 1.11 1.18 0.05 4.42% 327,346
Mar 21, 2025 1.11 1.14 1.08 1.13 0.00 0.00% 151,900
Mar 20, 2025 1.11 1.17 1.09 1.13 0.02 1.80% 305,100
Mar 19, 2025 1.08 1.13 1.08 1.11 0.04 3.74% 95,000
Mar 18, 2025 1.12 1.12 1.07 1.07 -0.06 -5.31% 117,927
Mar 17, 2025 1.07 1.14 1.06 1.13 0.07 6.60% 381,223
Mar 14, 2025 1.04 1.09 1.03 1.06 0.06 6.00% 339,700
Mar 13, 2025 1.03 1.06 0.97 1.00 -0.04 -3.85% 357,700
Mar 12, 2025 1.07 1.08 1.02 1.04 0.01 0.97% 286,627
Mar 11, 2025 1.03 1.04 1.00 1.03 0.03 3.00% 242,169
Mar 10, 2025 1.09 1.09 0.98 1.00 -0.12 -10.71% 693,515
Mar 7, 2025 1.08 1.12 1.06 1.12 0.04 3.70% 337,400
Mar 6, 2025 1.10 1.14 1.07 1.08 -0.05 -4.42% 217,717
Mar 5, 2025 1.08 1.14 1.04 1.13 0.06 5.61% 292,921
Mar 4, 2025 1.00 1.12 1.00 1.07 0.02 1.90% 631,810
Mar 3, 2025 1.17 1.19 1.03 1.05 -0.10 -8.70% 771,500
Feb 28, 2025 1.14 1.17 1.12 1.15 0.00 0.00% 457,612
Feb 27, 2025 1.24 1.24 1.15 1.15 -0.06 -4.96% 514,100
Feb 26, 2025 1.18 1.25 1.18 1.21 0.05 4.31% 600,900
Feb 25, 2025 1.20 1.22 1.13 1.16 -0.05 -4.13% 882,843
Feb 24, 2025 1.26 1.27 1.16 1.21 -0.04 -3.20% 1,232,000
Feb 21, 2025 1.32 1.37 1.25 1.25 -0.05 -3.85% 964,929
Feb 20, 2025 1.37 1.39 1.28 1.30 -0.07 -5.11% 1,212,439
Feb 19, 2025 1.42 1.44 1.36 1.37 -0.07 -4.86% 1,251,500
Feb 18, 2025 1.56 1.57 1.41 1.44 -0.12 -7.69% 1,539,800
Feb 14, 2025 1.64 1.64 1.52 1.56 -0.06 -3.70% 895,600
Feb 13, 2025 1.62 1.64 1.56 1.62 0.02 1.25% 800,600
Feb 12, 2025 1.53 1.62 1.51 1.60 0.01 0.63% 792,500
Feb 11, 2025 1.70 1.70 1.53 1.59 -0.12 -7.02% 1,504,527
Feb 10, 2025 1.54 1.73 1.53 1.71 0.21 14.00% 2,923,800
Feb 7, 2025 1.59 1.62 1.47 1.50 -0.06 -3.85% 1,299,404
Feb 6, 2025 1.61 1.64 1.53 1.56 -0.01 -0.64% 931,700
Feb 5, 2025 1.52 1.59 1.50 1.57 0.08 5.37% 1,443,324
Feb 4, 2025 1.47 1.52 1.47 1.49 0.04 2.76% 1,016,900
Feb 3, 2025 1.45 1.52 1.42 1.45 -0.12 -7.64% 1,100,706
Jan 31, 2025 1.56 1.67 1.54 1.57 0.05 3.29% 1,070,711
Jan 30, 2025 1.50 1.60 1.50 1.52 0.03 2.01% 818,100
Jan 29, 2025 1.62 1.62 1.49 1.49 -0.11 -6.88% 847,046
Jan 28, 2025 1.65 1.66 1.56 1.60 -0.02 -1.23% 1,293,215
Jan 27, 2025 1.70 1.79 1.57 1.62 -0.22 -11.96% 1,593,639
Jan 24, 2025 1.88 1.94 1.84 1.84 -0.04 -2.13% 1,468,900
Jan 23, 2025 2.10 2.10 1.85 1.88 -0.16 -7.84% 2,446,905
Jan 22, 2025 1.91 2.20 1.90 2.04 0.15 7.94% 4,176,629
Jan 21, 2025 1.96 1.98 1.73 1.89 -0.13 -6.44% 3,442,800
Jan 17, 2025 1.92 2.12 1.82 2.02 0.10 5.21% 2,855,800
Jan 16, 2025 1.97 2.03 1.85 1.92 0.01 0.52% 2,619,600