Skip to main content
Volatus Aerospace Inc. (TSXV: FLT)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
0.00 (0.00%)
Dec 20, 2024, 3:55 PM EST

Volatus Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 9, 20240.170.190.170.180.1812.50%371,200
Sep 6, 20240.160.170.150.160.166.67%503,108
Sep 5, 20240.170.170.150.150.15-9.09%171,831
Sep 4, 20240.170.170.160.170.173.13%165,536
Sep 3, 20240.170.180.160.160.16-3.03%242,700
Aug 30, 20240.170.170.160.170.17-2.94%112,549
Aug 29, 20240.170.170.160.170.17-9,611
Aug 28, 20240.180.180.160.170.17-2.86%367,419
Aug 27, 20240.180.180.170.180.18-130,400
Aug 26, 20240.180.180.180.180.18-2.78%57,900
Aug 23, 20240.180.190.180.180.18-78,700
Aug 22, 20240.190.190.180.180.18-39,626
Aug 21, 20240.190.190.180.180.18-2.70%22,600
Aug 20, 20240.190.190.180.190.195.71%88,803
Aug 19, 20240.190.190.180.180.18-5.41%227,100
Aug 16, 20240.190.190.180.190.19-47,300
Aug 15, 20240.190.190.180.190.19-2.63%78,100
Aug 14, 20240.180.190.180.190.192.70%28,627
Aug 13, 20240.180.190.180.190.19-2.63%51,900
Aug 12, 20240.190.190.180.190.192.70%93,900
Aug 9, 20240.190.190.180.190.192.78%54,800
Aug 8, 20240.180.200.180.180.18-5.26%84,800
Aug 7, 20240.180.190.180.190.19-53,900
Aug 6, 20240.180.190.180.190.192.70%358,320
Aug 2, 20240.190.190.180.190.19-43,905
Aug 1, 20240.190.190.180.190.19-61,600
Jul 31, 20240.190.190.180.190.19-34,823