Global UAV Technologies Ltd. (CSE:UAV)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0500 (37.04%)
Sep 12, 2025, 9:30 AM EDT
Global UAV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 37.04% | 652 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 9, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -12.90% | 64,000 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 43,190 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.15 | 0.17 | 0.17 | -23.26% | 92,450 |
| Sep 4, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 7.50% | 29,240 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -9.09% | 11,650 |
| Aug 28, 2025 | 0.21 | 0.24 | 0.18 | 0.22 | 0.22 | -12.00% | 86,600 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 4.17% | 12,084 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 8,000 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -11.86% | 39,756 |
| Aug 22, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -21.33% | 39,000 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.38 | 0.38 | 0.38 | -14.77% | 34,000 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.40 | 0.44 | 0.44 | -20.00% | 25,100 |
| Aug 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 544 |
| Aug 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 900 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | 8.70% | 9,100 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,500 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 5, 2025 | 0.55 | 0.55 | 0.46 | 0.46 | 0.46 | -20.69% | 5,500 |
| Aug 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 619 |
| Jul 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jul 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 619 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 2,622 |
| Jul 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 796 |
| Jul 23, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 4,497 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.57 | 0.58 | 0.58 | -17.14% | 7,726 |
| Jul 21, 2025 | 0.78 | 0.79 | 0.70 | 0.70 | 0.70 | 4.48% | 9,795 |
| Jul 18, 2025 | 0.60 | 0.68 | 0.54 | 0.67 | 0.67 | 34.00% | 21,190 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 14, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -12.28% | 12,487 |
| Jul 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 3,500 |
| Jul 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 1,510 |
| Jul 7, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 2,669 |
| Jul 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.00% | 5,633 |