UAC Global PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.72	2.74	2.66	2.70	2.70	-	214,905
Aug 7, 2026	2.64	2.72	2.64	2.70	2.70	2.27%	382,165
Aug 6, 2026	2.58	2.66	2.58	2.64	2.64	2.33%	618,516
Aug 5, 2026	2.62	2.64	2.58	2.58	2.58	-1.53%	201,921
Aug 4, 2026	2.58	2.64	2.58	2.62	2.62	1.55%	403,952
Aug 3, 2026	2.58	2.58	2.56	2.58	2.58	-	133,129
Jul 31, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	307,300
Jul 30, 2026	2.56	2.56	2.54	2.56	2.56	-0.78%	522,900
Jul 27, 2026	2.58	2.60	2.56	2.58	2.58	0.78%	234,143
Jul 24, 2026	2.58	2.60	2.56	2.56	2.56	-0.78%	128,920
Jul 23, 2026	2.60	2.60	2.56	2.58	2.58	-	188,100
Jul 22, 2026	2.60	2.62	2.58	2.58	2.58	-0.77%	780,500
Jul 21, 2026	2.60	2.62	2.60	2.60	2.60	0.78%	56,801
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