Volatus Aerospace Inc. (TSXV:FLT)
Canada · Delayed Price · Currency is CAD 0.7800
+0.1300 (20.00%)
Oct 1, 2025, 3:59 PM EDT
Volatus Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.72 | 0.78 | 0.67 | 0.74 | 0.74 | 13.85% | 7,552,066 |
| Sep 30, 2025 | 0.61 | 0.69 | 0.61 | 0.65 | 0.65 | 8.33% | 4,171,535 |
| Sep 29, 2025 | 0.58 | 0.62 | 0.57 | 0.60 | 0.60 | 4.35% | 1,554,443 |
| Sep 26, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 0.88% | 765,611 |
| Sep 25, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | - | 867,641 |
| Sep 24, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 724,800 |
| Sep 23, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | - | 1,940,702 |
| Sep 22, 2025 | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | 5.36% | 1,760,800 |
| Sep 19, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 598,300 |
| Sep 18, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 550,036 |
| Sep 17, 2025 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -5.08% | 1,249,203 |
| Sep 16, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -3.28% | 2,016,900 |
| Sep 15, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.61 | 8.93% | 2,741,500 |
| Sep 12, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 1.82% | 539,724 |
| Sep 11, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 5.77% | 1,141,100 |
| Sep 10, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 607,804 |
| Sep 9, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 388,000 |
| Sep 8, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 3.77% | 731,500 |
| Sep 5, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 473,700 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -4.50% | 638,200 |
| Sep 3, 2025 | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | 0.91% | 974,300 |
| Sep 2, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 625,900 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | - | 479,929 |
| Aug 28, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | - | 629,847 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -5.08% | 712,500 |
| Aug 26, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 595,900 |
| Aug 25, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 3.45% | 1,359,022 |
| Aug 22, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | - | 1,309,915 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.57 | 0.58 | 0.58 | -8.66% | 3,833,832 |
| Aug 20, 2025 | 0.55 | 0.64 | 0.51 | 0.64 | 0.64 | 17.59% | 3,039,800 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.51 | 0.54 | 0.54 | -5.26% | 1,886,725 |
| Aug 18, 2025 | 0.48 | 0.58 | 0.48 | 0.57 | 0.57 | 21.28% | 2,982,500 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -1.05% | 1,236,800 |
| Aug 14, 2025 | 0.50 | 0.51 | 0.45 | 0.48 | 0.48 | -3.06% | 3,832,300 |
| Aug 13, 2025 | 0.42 | 0.51 | 0.42 | 0.49 | 0.49 | 6.52% | 6,479,600 |
| Aug 12, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -5.15% | 3,069,529 |
| Aug 11, 2025 | 0.48 | 0.51 | 0.46 | 0.49 | 0.49 | -8.49% | 3,239,900 |
| Aug 8, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | - | 1,121,800 |
| Aug 7, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -5.36% | 1,149,000 |
| Aug 6, 2025 | 0.56 | 0.59 | 0.54 | 0.56 | 0.56 | -6.67% | 3,162,900 |
| Aug 5, 2025 | 0.59 | 0.63 | 0.59 | 0.60 | 0.60 | 9.09% | 2,752,935 |
| 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 |