Volatus Aerospace Inc. (TSXV:FLT)
Canada · Delayed Price · Currency is CAD 0.5500
-0.0100 (-1.79%)
Aug 1, 2025, 3:59 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | -1.79% | 3,096,906 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | -5.08% | 4,672,521 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -1.67% | 2,228,300 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -7.69% | 2,300,400 |
| Jul 28, 2025 | 0.63 | 0.67 | 0.60 | 0.65 | 0.65 | 12.07% | 3,568,420 |
| Jul 25, 2025 | 0.59 | 0.60 | 0.54 | 0.58 | 0.58 | -1.69% | 4,080,239 |
| Jul 24, 2025 | 0.67 | 0.67 | 0.58 | 0.59 | 0.59 | -13.24% | 4,868,636 |
| Jul 23, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | 4.62% | 2,193,349 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 2,998,700 |
| Jul 21, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 6.06% | 3,925,400 |
| Jul 18, 2025 | 0.70 | 0.70 | 0.62 | 0.66 | 0.66 | -8.33% | 5,575,611 |
| Jul 17, 2025 | 0.75 | 0.76 | 0.68 | 0.72 | 0.72 | -8.86% | 6,927,300 |
| Jul 16, 2025 | 0.84 | 0.84 | 0.76 | 0.79 | 0.79 | -5.95% | 5,676,300 |
| Jul 15, 2025 | 0.75 | 0.84 | 0.74 | 0.84 | 0.84 | 16.67% | 8,207,027 |
| Jul 14, 2025 | 0.68 | 0.75 | 0.66 | 0.72 | 0.72 | 14.29% | 8,443,400 |
| Jul 11, 2025 | 0.96 | 0.97 | 0.55 | 0.63 | 0.63 | -28.41% | 24,130,062 |
| Jul 10, 2025 | 0.74 | 0.88 | 0.65 | 0.88 | 0.88 | 44.26% | 18,173,900 |
| Jul 9, 2025 | 0.52 | 0.66 | 0.51 | 0.61 | 0.61 | 35.56% | 21,635,417 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 21.62% | 14,733,400 |
| Jul 7, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | 23.33% | 15,351,216 |
| Jul 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 9.09% | 1,591,902 |
| Jul 3, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.09% | 1,181,500 |
| Jul 2, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | 4.31% | 1,363,803 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 1,673,900 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 784,338 |
| Jun 26, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 17.65% | 1,567,800 |
| Jun 25, 2025 | 0.34 | 0.35 | 0.25 | 0.26 | 0.26 | -21.54% | 4,247,000 |
| Jun 24, 2025 | 0.28 | 0.33 | 0.27 | 0.33 | 0.33 | 25.00% | 3,780,930 |
| Jun 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 2,125,628 |
| Jun 20, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 20.00% | 2,871,800 |
| Jun 19, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -13.04% | 2,149,110 |
| Jun 18, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 955,900 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 973,500 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 1,069,700 |
| Jun 13, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 3,523,517 |
| Jun 12, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 5,219,500 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 2,270,500 |
| Jun 10, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 2.94% | 3,145,138 |
| Jun 9, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 21.43% | 5,985,209 |
| Jun 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.75% | 157,219 |
| Jun 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.79% | 109,600 |
| Jun 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 409,928 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 36,226 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 157,400 |
| May 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 140,806 |
| May 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 222,600 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 223,916 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 730,034 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 733,531 |
| May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 630,000 |