Volatus Aerospace Inc. (TSXV:FLT)
Canada
· Delayed Price · Currency is CAD 0.3000
+0.0250 (9.09%)
Jul 4, 2025, 3:59 PM EDT
Volatus Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.09% | 1,181,497 |
| 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 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 68,000 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 168,717 |
| May 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 156,817 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 169,500 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 179,600 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 96,300 |
| May 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 248,531 |
| May 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 571,600 |
| May 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 57,443 |
| May 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 110,400 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 690,300 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 66,100 |
| May 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 87,800 |
| May 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 341,800 |
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,092,902 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 563,248 |
| Apr 29, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 848,637 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 459,400 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 382,000 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 202,500 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 68,500 |