Skip to main content
Volatus Aerospace Inc. (TSXV: FLT)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
0.00 (0.00%)
Jan 31, 2025, 3:55 PM EST

Volatus Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.180.180.170.180.18-213,333
Jan 30, 20250.180.180.170.180.18-232,530
Jan 29, 20250.180.180.170.180.182.94%253,200
Jan 28, 20250.180.190.170.170.17-5.56%650,216
Jan 27, 20250.190.190.180.180.18-5.26%196,614
Jan 24, 20250.200.200.190.190.19-611,100
Jan 23, 20250.190.190.180.190.191.33%322,612
Jan 22, 20250.200.200.190.190.19-3.85%196,300
Jan 21, 20250.180.200.180.200.205.41%494,511
Jan 20, 20250.190.200.190.190.19-2.63%314,800
Jan 17, 20250.200.200.180.190.19-5.00%707,429
Jan 16, 20250.200.210.200.200.202.56%116,043
Jan 15, 20250.200.210.190.200.20-2.50%402,200
Jan 14, 20250.200.220.200.200.20-1,005,244
Jan 13, 20250.190.210.190.200.208.11%983,000
Jan 10, 20250.190.190.190.190.191.37%149,522
Jan 9, 20250.200.200.180.180.18-2.67%155,100
Jan 8, 20250.210.210.180.190.19-8.54%1,087,022
Jan 7, 20250.170.220.170.210.2120.59%3,169,900
Jan 6, 20250.170.170.170.170.176.25%1,139,200
Jan 3, 20250.160.170.150.160.16-535,900
Jan 2, 20250.160.170.150.160.1610.34%923,771
Dec 31, 20240.140.160.140.150.157.41%1,914,605
Dec 30, 20240.140.140.140.140.14-277,600
Dec 27, 20240.140.150.130.140.143.85%810,436
Dec 24, 20240.140.140.130.130.13-3.70%52,200
Dec 23, 20240.130.140.130.140.14-3.57%269,304
Dec 20, 20240.140.140.130.140.14-177,306
Dec 19, 20240.140.140.130.140.143.70%349,907
Dec 18, 20240.140.140.140.140.14-3.57%219,207
Dec 17, 20240.140.150.140.140.14-560,600
Dec 16, 20240.140.140.140.140.14-545,517
Dec 13, 20240.150.150.140.140.143.70%204,100
Dec 12, 20240.140.150.140.140.14-316,600
Dec 11, 20240.140.140.140.140.14-3.57%285,200
Dec 10, 20240.130.140.130.140.14-189,206
Dec 9, 20240.140.140.140.140.14-142,000
Dec 6, 20240.140.140.130.140.14-391,000
Dec 5, 20240.150.150.130.140.14-6.67%978,300
Dec 4, 20240.150.150.150.150.15-352,242
Dec 3, 20240.150.150.150.150.15-450,900
Dec 2, 20240.160.160.150.150.153.45%489,200
Nov 29, 20240.130.160.130.150.1516.00%1,794,600
Nov 28, 20240.130.130.120.130.134.17%137,716
Nov 27, 20240.130.130.120.120.12-4.00%130,200
Nov 26, 20240.120.130.120.130.132.04%421,824
Nov 25, 20240.130.130.120.120.122.08%217,500
Nov 22, 20240.140.140.120.120.12-7.69%285,434
Nov 21, 20240.140.140.130.130.13-3.70%181,928
Nov 20, 20240.150.150.130.140.14-3.57%426,939
Nov 19, 20240.140.150.140.140.143.70%1,257,100
Nov 18, 20240.130.140.130.140.143.85%572,849
Nov 15, 20240.130.130.130.130.138.33%96,236
Nov 14, 20240.120.130.120.120.12-395,049
Nov 13, 20240.120.120.110.120.124.35%835,416
Nov 12, 20240.130.130.120.120.12-8.00%708,503
Nov 11, 20240.130.140.130.130.13-1.96%217,509
Nov 8, 20240.120.130.120.130.132.00%253,812
Nov 7, 20240.130.130.120.130.13-524,900
Nov 6, 20240.140.140.130.130.13-3.85%381,800
Nov 5, 20240.130.140.130.130.13-55,134
Nov 4, 20240.140.140.130.130.13-118,400
Nov 1, 20240.140.140.130.130.13-3.70%352,500
Oct 31, 20240.140.140.130.140.14-3.57%376,908
Oct 30, 20240.140.140.130.140.143.70%843,601
Oct 29, 20240.150.150.130.140.14-15.62%3,107,730
Oct 28, 20240.170.170.160.160.16-107,200
Oct 25, 20240.160.170.160.160.163.23%185,400
Oct 24, 20240.170.170.150.160.16-6.06%983,703
Oct 23, 20240.170.170.160.170.17-381,730
Oct 22, 20240.180.180.170.170.17-5.71%709,636
Oct 21, 20240.180.180.170.180.18-2.78%738,225
Oct 18, 20240.190.190.180.180.18-189,600
Oct 17, 20240.190.190.180.180.18-356,704
Oct 16, 20240.190.190.180.180.18-118,501
Oct 15, 20240.190.190.180.180.18-5.26%979,306
Oct 11, 20240.190.190.180.190.19-193,200
Oct 10, 20240.200.200.190.190.19-255,237
Oct 9, 20240.200.200.190.190.19-2.56%90,500
Oct 8, 20240.210.210.200.200.20-4.88%136,600
Oct 7, 20240.200.210.200.210.21-2.38%341,700
Oct 4, 20240.210.210.200.210.21-121,600
Oct 3, 20240.210.210.200.210.21-100,824
Oct 2, 20240.210.220.200.210.21-154,000
Oct 1, 20240.200.210.200.210.2110.53%411,121
Sep 30, 20240.200.200.190.190.19-2.56%99,008
Sep 27, 20240.200.200.190.200.20-87,900
Sep 26, 20240.200.200.190.200.20-227,522
Sep 25, 20240.200.200.190.200.20-162,700
Sep 24, 20240.200.200.190.200.20-727,300
Sep 23, 20240.200.200.190.200.20-2.50%252,229
Sep 20, 20240.210.210.200.200.20-115,100
Sep 19, 20240.200.200.190.200.202.56%173,500
Sep 18, 20240.220.220.190.200.20-9.30%1,072,400
Sep 17, 20240.220.220.210.220.22-2.27%175,819
Sep 16, 20240.210.220.200.220.227.32%214,130
Sep 13, 20240.200.220.200.210.212.50%203,705
Sep 12, 20240.220.220.200.200.20-4.76%79,900
Sep 11, 20240.220.240.210.210.21-4.55%362,525
Sep 10, 20240.190.240.190.220.2222.22%635,137