Volatus Aerospace Inc. (TAKOF)
OTCMKTS
· Delayed Price · Currency is USD
0.1067
+0.0006 (0.57%)
May 28, 2025, 3:13 PM EDT
Volatus Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 12.99% | 48,475 |
| May 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.10% | 68,502 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,481 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.46% | 28,789 |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.94% | 33,063 |
| May 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.55% | 8,100 |
| May 16, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.53% | 7,719 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.98% | 16,035 |
| May 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.71% | 42,811 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.21% | 74,225 |
| May 12, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -8.59% | 24,040 |
| May 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.94% | 12,781 |
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.55% | 58,725 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.02% | 60,061 |
| May 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.45% | 17,300 |
| May 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.38% | 2,207 |
| May 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.47% | 27,682 |
| May 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.82% | 36,012 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.23% | 16,229 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.86% | 42,353 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.06% | 8,196 |
| Apr 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.14% | 31,013 |
| Apr 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.79% | 105,886 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 23,160 |
| Apr 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.46% | 5,160 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.09% | 4,876 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.17% | 44,652 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.71% | 27,090 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.10% | 51,581 |
| Apr 14, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.57% | 86,524 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.70% | 305,734 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.08% | 12,565 |
| Apr 9, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 10.04% | 49,909 |
| Apr 8, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -11.75% | 17,627 |
| Apr 7, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 9.62% | 53,424 |
| Apr 4, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.00% | 113,121 |
| Apr 3, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -2.32% | 6,661 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.57% | 12,118 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.79% | 9,336 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.10% | 27,298 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.06% | 13,735 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.27% | 9,046 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 4.56% | 17,953 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.55% | 3,727 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.75% | 33,804 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.17% | 5,113 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 258,431 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 7,984 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 10,395 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.80% | 1,141 |