UAV Corp. (UMAV)
OTCMKTS
· Delayed Price · Currency is USD
0.0065
-0.0002 (-2.99%)
May 27, 2025, 2:32 PM EDT
UAV Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -4.89% | 372,991 |
| 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 |
| Apr 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.26% | 4,846,836 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.38% | 6,619,937 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.73% | 1,454,414 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 4.85% | 2,859,289 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.37% | 2,601,686 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.74% | 2,402,988 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.56% | 4,585,949 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.61% | 4,102,900 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.51% | 4,213,416 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.59% | 4,909,293 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.57% | 3,238,993 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.78% | 3,633,869 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 3,625,841 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 4,054,532 |
| Mar 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.32% | 5,242,303 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -25.96% | 4,968,083 |
| Mar 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 89.88% | 4,530,212 |