UAC Global PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.82	2.82	2.74	2.78	2.78	-0.71%	63,040
May 11, 2026	2.90	2.90	2.76	2.80	2.80	-3.45%	116,611
May 8, 2026	2.68	2.90	2.68	2.90	2.90	8.21%	128,500
May 7, 2026	2.68	2.68	2.64	2.68	2.68	-	58,100
May 6, 2026	2.66	2.68	2.66	2.68	2.68	0.75%	59,500
May 5, 2026	2.66	2.68	2.64	2.66	2.66	-	53,221
Apr 30, 2026	2.68	2.70	2.64	2.66	2.66	-0.75%	253,791
Apr 29, 2026	2.70	2.70	2.64	2.68	2.68	-1.47%	205,103
Apr 28, 2026	2.68	2.72	2.62	2.72	2.72	-6.85%	632,701
Apr 27, 2026	2.92	2.94	2.88	2.92	2.72	-	658,800
Apr 24, 2026	2.94	2.94	2.90	2.92	2.72	-	298,529
Apr 23, 2026	2.94	2.94	2.90	2.92	2.72	-0.68%	105,001
Apr 22, 2026	2.94	2.94	2.92	2.94	2.74	-	149,601
Apr 21, 2026	2.94	2.94	2.92	2.94	2.74	0.68%	80,201
Apr 20, 2026	2.94	2.94	2.90	2.92	2.72	-	122,403
Apr 17, 2026	2.92	2.94	2.90	2.92	2.72	-	190,100
Apr 16, 2026	2.94	2.94	2.90	2.92	2.72	-	119,900
Apr 10, 2026	2.90	2.92	2.90	2.92	2.72	2.10%	81,816
Apr 9, 2026	2.90	2.94	2.86	2.86	2.66	-1.38%	345,029
Apr 8, 2026	2.90	2.92	2.86	2.90	2.70	-	776,626
Apr 7, 2026	2.88	2.92	2.86	2.90	2.70	1.40%	142,200
Apr 3, 2026	2.90	2.90	2.84	2.86	2.66	-0.69%	55,900
Apr 2, 2026	2.90	2.90	2.88	2.88	2.68	-	44,704
Apr 1, 2026	2.88	2.90	2.88	2.88	2.68	-0.69%	72,200
Mar 31, 2026	2.92	2.92	2.88	2.90	2.70	-0.68%	182,434
Mar 30, 2026	2.86	2.92	2.86	2.92	2.72	2.82%	655,217
Mar 27, 2026	2.82	2.86	2.82	2.84	2.65	0.71%	88,042
Mar 26, 2026	2.78	2.82	2.78	2.82	2.63	0.71%	42,463
Mar 25, 2026	2.76	2.80	2.76	2.80	2.61	0.72%	72,590
Mar 24, 2026	2.76	2.80	2.76	2.78	2.59	1.46%	102,604
Mar 23, 2026	2.80	2.80	2.72	2.74	2.55	-2.84%	143,803
Mar 20, 2026	2.76	2.84	2.76	2.82	2.63	1.44%	181,510
Mar 19, 2026	2.78	2.80	2.78	2.78	2.59	-	96,209
Mar 18, 2026	2.78	2.80	2.76	2.78	2.59	0.72%	75,673
Mar 17, 2026	2.74	2.76	2.74	2.76	2.57	-	33,811
Mar 16, 2026	2.80	2.82	2.72	2.76	2.57	-1.43%	130,400
Mar 13, 2026	2.78	2.84	2.78	2.80	2.61	0.72%	167,310
Mar 12, 2026	2.78	2.80	2.76	2.78	2.59	0.72%	114,950
Mar 11, 2026	2.78	2.78	2.76	2.76	2.57	-	37,200
Mar 10, 2026	2.78	2.78	2.76	2.76	2.57	-0.72%	31,096
Mar 9, 2026	2.70	2.82	2.68	2.78	2.59	3.73%	342,280
Mar 6, 2026	2.70	2.72	2.68	2.68	2.50	0.75%	59,587
Mar 5, 2026	2.76	2.76	2.66	2.66	2.48	0.76%	82,126
Mar 4, 2026	2.62	2.70	2.60	2.64	2.46	-2.94%	224,314
Mar 2, 2026	2.72	2.76	2.72	2.72	2.53	-1.45%	122,019
Feb 27, 2026	2.76	2.80	2.76	2.76	2.57	-0.72%	60,112
Feb 26, 2026	2.80	2.80	2.76	2.78	2.59	-2.11%	673,448
Feb 25, 2026	2.78	2.88	2.76	2.84	2.65	2.16%	154,790
Feb 24, 2026	2.78	2.80	2.76	2.78	2.59	-	148,524
Feb 23, 2026	2.88	2.88	2.76	2.78	2.59	-0.71%	316,633