Global UAV Technologies Ltd. (CSE:UAV)
Canada · Delayed Price · Currency is CAD 0.4300
+0.0250 (6.17%)
Oct 10, 2025, 10:32 AM EDT
Global UAV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.37 | 0.42 | 0.37 | 0.41 | 0.41 | 10.96% | 22,094 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.37 | 0.37 | 0.37 | -38.14% | 13,555 |
| Oct 7, 2025 | 0.34 | 0.59 | 0.34 | 0.59 | 0.59 | 22.92% | 3,330 |
| Oct 6, 2025 | 0.34 | 0.48 | 0.34 | 0.48 | 0.48 | 68.42% | 18,039 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 3,504 |
| Oct 2, 2025 | 0.35 | 0.35 | 0.28 | 0.28 | 0.28 | -6.67% | 18,314 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,578 |
| Sep 30, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 22.45% | 2,316 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.95% | 10,500 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 38.71% | 5,000 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -22.50% | 5,570 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 14,250 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 7,000 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 32,636 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| 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 |