Global UAV Technologies Ltd. (CSE:UAV)
Canada
· Delayed Price · Currency is CAD 0.5100
-0.0300 (-5.56%)
Mar 24, 2025, 5:07 PM EST
Global UAV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.81 | 0.86 | 0.80 | 0.80 | - | -4.76% | 3,443 |
| Feb 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -3.45% | 1,000 |
| Feb 10, 2025 | 0.86 | 0.87 | 0.70 | 0.87 | - | 24.29% | 12,638 |
| Feb 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Feb 6, 2025 | 0.75 | 1.00 | 0.70 | 0.70 | - | -2.78% | 17,035 |
| Feb 5, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | - | 4.35% | 14,067 |
| Feb 4, 2025 | 0.60 | 0.71 | 0.60 | 0.69 | - | 21.05% | 8,700 |
| Feb 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 5.56% | 805 |
| Jan 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 987 |
| Jan 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jan 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 12.50% | 1,075 |
| Jan 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -4.00% | 8,300 |
| Jan 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 35.14% | 53,601 |
| Jan 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jan 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jan 22, 2025 | 0.30 | 0.37 | 0.30 | 0.37 | - | -15.91% | 6,729 |
| Jan 21, 2025 | 0.44 | 0.50 | 0.44 | 0.44 | - | 25.71% | 10,501 |
| Jan 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jan 17, 2025 | 0.39 | 0.39 | 0.30 | 0.35 | - | 16.67% | 6,400 |