United American Healthcare Corporation (UAHC)
OTCMKTS · Delayed Price · Currency is USD
0.0180
+0.0005 (2.86%)
At close: Dec 4, 2025
UAHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | 332 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.09% | 3,300 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.73% | 8,510 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.81% | 215 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 175,612 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,500 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.47% | 26,719 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.43% | 20,175 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.85% | 6,536 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,483 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.53% | 1,000 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.06% | 1,200 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.91% | 121 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.32% | 1,200 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.89% | 100 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 4,500 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,288 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.37% | 16,736 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.73% | 2,165 |
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.74% | 401,670 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.40% | 1,600 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.38% | 800 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.40% | 2,222 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.20% | 250 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.71% | 2,000 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | 24,142 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.33% | 8,028 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 185,679 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 42.11% | 17,247 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,208 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,858 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 25,510 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.89% | 400 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.20% | 10,000 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.78% | 1,000 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.58% | 7,850 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.46% | 98,353 |
| Aug 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 52.94% | 1,550 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.94% | 16,515 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.20% | 3,125 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | 131,013 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 78.34% | 294 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.48% | 500 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.47% | 2,716 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 26.04% | 10,000 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 27.15% | 15,153 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.66% | 5,500 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.00% | 800 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.13% | 1,000 |