Global UAV Technologies Ltd. (CSE:UAV)
Canada
· Delayed Price · Currency is CAD 0.7500
-0.0200 (-2.60%)
Apr 25, 2025, 9:46 AM EDT
Global UAV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -2.60% | 6,010 |
| Apr 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 2,000 |
| Apr 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| Apr 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| Apr 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| Apr 17, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | - | 14.93% | 4,524 |
| Apr 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Apr 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -2.90% | 1,000 |
| Apr 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 6.15% | 1,308 |
| Apr 11, 2025 | 0.77 | 0.77 | 0.65 | 0.65 | - | - | 2,084 |
| Apr 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 500 |
| Apr 9, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | - | 44.44% | 9,962 |
| Apr 8, 2025 | 0.59 | 0.60 | 0.45 | 0.45 | - | -25.00% | 6,570 |
| Apr 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 2,451 |
| Apr 4, 2025 | 0.43 | 0.60 | 0.43 | 0.60 | - | 9.09% | 1,600 |
| Apr 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Apr 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Apr 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 7.84% | 2,351 |
| Mar 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Mar 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Mar 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Mar 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Mar 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Mar 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -5.56% | 2,551 |
| Mar 21, 2025 | 0.46 | 0.54 | 0.46 | 0.54 | - | - | 3,875 |
| Mar 20, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | - | -10.00% | 2,000 |
| Mar 19, 2025 | 0.81 | 0.81 | 0.60 | 0.60 | - | -25.93% | 6,500 |
| Mar 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | 500 |
| Mar 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 5.19% | 2,614 |
| Mar 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 4.05% | 500 |
| Mar 13, 2025 | 0.72 | 0.76 | 0.72 | 0.74 | - | 29.82% | 10,462 |
| Mar 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3.64% | 500 |
| Mar 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 5, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | - | -15.38% | 1,537 |
| Mar 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -13.33% | 1,600 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Feb 28, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | - | 11,097 |
| Feb 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Feb 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -2.60% | 500 |
| Feb 25, 2025 | 0.97 | 0.97 | 0.77 | 0.77 | - | -8.33% | 11,000 |
| Feb 24, 2025 | 0.98 | 0.98 | 0.84 | 0.84 | - | -3.45% | 1,250 |
| Feb 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1.16% | 2,055 |
| Feb 20, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | - | -2.27% | 28,079 |
| Feb 19, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | - | 14.29% | 1,042 |
| Feb 18, 2025 | 0.56 | 0.77 | 0.56 | 0.77 | - | 40.00% | 10,246 |
| Feb 14, 2025 | 0.57 | 0.60 | 0.50 | 0.55 | - | -8.33% | 25,100 |
| Feb 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -25.00% | 1,980 |