UAC Global PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.62	2.68	2.58	2.58	2.58	-	585,063
Jul 17, 2026	2.58	2.60	2.56	2.58	2.58	-	182,444
Jul 16, 2026	2.60	2.60	2.56	2.58	2.58	-0.77%	504,541
Jul 15, 2026	2.60	2.62	2.58	2.60	2.60	-	266,900
Jul 14, 2026	2.56	2.64	2.56	2.60	2.60	1.56%	369,200
Jul 13, 2026	2.54	2.56	2.54	2.56	2.56	0.79%	134,400
Jul 10, 2026	2.54	2.56	2.54	2.54	2.54	-	52,850
Jul 9, 2026	2.56	2.58	2.54	2.54	2.54	-	149,700
Jul 8, 2026	2.56	2.58	2.54	2.54	2.54	-1.55%	434,500
Jul 7, 2026	2.58	2.58	2.54	2.58	2.58	-	1,339,902
Jul 6, 2026	2.58	2.60	2.56	2.58	2.58	0.78%	193,404
Jul 3, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	2,187,740
Jul 2, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	553,477
Jul 1, 2026	2.56	2.58	2.56	2.56	2.56	-	536,336
Jun 30, 2026	2.58	2.58	2.56	2.56	2.56	-0.78%	445,661
Jun 29, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	240,308
Jun 26, 2026	2.58	2.60	2.54	2.56	2.56	-	197,356
Jun 25, 2026	2.58	2.60	2.56	2.56	2.56	-1.54%	511,130
Jun 24, 2026	2.60	2.60	2.58	2.60	2.60	0.78%	169,701
Jun 23, 2026	2.58	2.62	2.56	2.58	2.58	0.78%	320,400
Jun 22, 2026	2.60	2.60	2.56	2.56	2.56	-1.54%	311,620
Jun 19, 2026	2.60	2.62	2.58	2.60	2.60	-0.76%	179,098
Jun 18, 2026	2.60	2.62	2.56	2.62	2.62	-	208,615
Jun 17, 2026	2.60	2.62	2.60	2.62	2.62	0.77%	69,200
Jun 16, 2026	2.60	2.62	2.54	2.60	2.60	-	452,508
Jun 15, 2026	2.62	2.64	2.58	2.60	2.60	-0.76%	299,600
Jun 12, 2026	2.60	2.62	2.58	2.62	2.62	1.55%	75,217
Jun 11, 2026	2.60	2.62	2.58	2.58	2.58	-0.77%	242,271
Jun 10, 2026	2.62	2.62	2.58	2.60	2.60	-	70,710
Jun 9, 2026	2.62	2.62	2.60	2.60	2.60	-0.76%	118,502
Jun 8, 2026	2.60	2.64	2.58	2.62	2.62	0.77%	264,184
Jun 5, 2026	2.60	2.62	2.60	2.60	2.60	-	150,300
Jun 4, 2026	2.60	2.62	2.58	2.60	2.60	-	77,801
Jun 2, 2026	2.60	2.62	2.60	2.60	2.60	-0.76%	62,325
May 29, 2026	2.64	2.64	2.60	2.62	2.62	-0.76%	71,187
May 28, 2026	2.62	2.64	2.60	2.64	2.64	-	130,000
May 27, 2026	2.62	2.64	2.62	2.64	2.64	0.76%	705,233
May 26, 2026	2.64	2.64	2.62	2.62	2.62	-0.76%	144,799
May 25, 2026	2.62	2.64	2.62	2.64	2.64	0.76%	131,008
May 22, 2026	2.62	2.62	2.60	2.62	2.62	-	126,153
May 21, 2026	2.64	2.64	2.62	2.62	2.62	-	69,488
May 20, 2026	2.66	2.66	2.62	2.62	2.62	-0.76%	60,625
May 19, 2026	2.62	2.68	2.62	2.64	2.64	-0.75%	38,500
May 18, 2026	2.70	2.70	2.50	2.66	2.66	-1.48%	441,500
May 15, 2026	2.74	2.78	2.68	2.70	2.70	-3.57%	214,021
May 14, 2026	2.80	2.80	2.78	2.80	2.80	-	15,035
May 13, 2026	2.82	2.82	2.78	2.80	2.80	0.72%	51,482
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