Global UAV Technologies Ltd. (CSE:UAV)
Canada
· Delayed Price · Currency is CAD 0.200
-0.050 (-20.00%)
At close: Dec 4, 2025
Global UAV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 6,500 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -21.88% | 530 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 14,371 |
| Nov 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 600 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 1,050 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 1,500 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | -7.41% | 2,584 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 10.20% | 8,363 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.50% | 4,100 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,818 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -26.32% | 1,050 |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,500 |
| Oct 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.11% | 1,780 |
| Oct 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,500 |
| Oct 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 6,600 |
| Oct 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,000 |
| Oct 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 500 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 1,222 |
| Oct 20, 2025 | 0.46 | 0.46 | 0.36 | 0.36 | 0.36 | -4.00% | 9,705 |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.74% | 500 |
| Oct 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -20.65% | 1,800 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 1,050 |
| Oct 10, 2025 | 0.43 | 0.50 | 0.43 | 0.47 | 0.47 | 14.81% | 40,563 |
| 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 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 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 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 37.04% | 652 |
| 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 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 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 544 |
| Aug 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.00% | 693 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | 8.70% | 9,100 |
| Aug 5, 2025 | 0.55 | 0.55 | 0.46 | 0.46 | 0.46 | -20.69% | 5,500 |
| 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 14, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -12.28% | 12,487 |
| 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 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.00% | 5,533 |
| Jul 2, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -34.21% | 15,156 |
| Jun 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 1,037 |
| Jun 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 11.43% | 500 |
| Jun 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.26% | 922 |
| Jun 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 44.44% | 5,439 |
| Jun 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -16.92% | 20,100 |
| Jun 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -13.33% | 22,000 |
| Jun 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.06% | 9,096 |
| Jun 11, 2025 | 0.62 | 0.79 | 0.60 | 0.79 | 0.79 | 12.86% | 2,500 |