UAV Corp. (UMAV)
OTCMKTS
· Delayed Price · Currency is USD
0.0048
-0.0002 (-4.00%)
Jun 20, 2025, 3:58 PM EDT
UAV Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -4.00% | 3,208,722 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -20.89% | 6,040,460 |
| Jun 17, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 58.00% | 5,750,095 |
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -0.99% | 10,786,175 |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.46% | 16,062,233 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,286,154 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -10.87% | 11,317,072 |
| Jun 10, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 24.32% | 7,104,260 |
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.50% | 13,239,578 |
| Jun 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 5,768,220 |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,129,685 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -26.32% | 20,387,354 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 820,253 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,818,300 |
| May 30, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 2.86% | 9,439,236 |
| May 29, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -8.70% | 6,952,813 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.54% | 7,656,246 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.84% | 2,471,422 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.66% | 11,315,941 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.86% | 8,468,069 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 5,752,969 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.98% | 3,626,500 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.55% | 6,590,974 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.45% | 27,327,922 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.43% | 9,906,919 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 6,028,800 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,004,089 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.90% | 11,315,882 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.95% | 38,000,982 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.94% | 3,637,330 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 2,969,041 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,479,622 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.91% | 18,493,456 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.90% | 18,352,141 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | 13,669,482 |
| Apr 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.30% | 16,158,544 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.15% | 19,265,644 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -24.42% | 21,732,069 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.21% | 7,099,870 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 14,201,290 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.83% | 9,957,523 |
| Apr 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 71.58% | 16,099,007 |
| Apr 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 88.27% | 21,483,472 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.74% | 9,243,345 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 2,767,432 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.59% | 22,001,106 |
| Apr 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.89% | 11,065,971 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.39% | 5,955,267 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.03% | 10,123,335 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.35% | 4,746,196 |