Skip to main content
Volatus Aerospace Inc. (TSX:FLT)
Canada flag Canada · Delayed Price · Currency is CAD
0.650
-0.050 (-7.14%)
At close: Apr 28, 2026

Volatus Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.690.700.650.650.65-7.14%2,087,350
Apr 27, 20260.720.720.690.700.70-1,408,290
Apr 24, 20260.730.730.700.700.70-1.41%1,367,763
Apr 23, 20260.770.770.710.710.71-5.33%2,514,700
Apr 22, 20260.740.770.740.750.754.17%1,534,021
Apr 21, 20260.790.790.720.720.72-6.49%2,329,595
Apr 20, 20260.780.810.760.770.771.32%2,459,947
Apr 17, 20260.730.800.730.760.764.11%3,157,822
Apr 16, 20260.720.730.710.730.734.29%765,284
Apr 15, 20260.710.760.700.700.702.94%2,863,570
Apr 14, 20260.720.720.680.680.68-4.23%1,286,605
Apr 13, 20260.700.720.690.710.71-1.39%962,031
Apr 10, 20260.710.730.700.720.724.35%633,877
Apr 9, 20260.720.720.690.690.69-1.43%1,372,916
Apr 8, 20260.740.740.690.700.701.45%1,291,017
Apr 7, 20260.720.720.680.690.69-5.48%1,086,755
Apr 6, 20260.730.750.720.730.73-3,331,816
Apr 2, 20260.720.750.710.730.73-3.95%1,058,471
Apr 1, 20260.750.780.720.760.767.04%2,585,590
Mar 31, 20260.730.740.700.710.714.41%3,575,098
Mar 30, 20260.770.780.670.680.68-8.11%3,585,849
Mar 27, 20260.800.800.740.740.74-7.50%1,754,704
Mar 26, 20260.830.830.790.800.80-2.44%2,059,779
Mar 25, 20260.870.890.800.820.82-5.75%3,412,856
Mar 24, 20260.860.870.820.870.871.16%2,042,554
Mar 23, 20260.860.880.800.860.866.17%4,291,365
Mar 20, 20260.890.890.810.810.81-7.95%3,053,028
Mar 19, 20260.800.890.790.880.888.64%4,489,272
Mar 18, 20260.850.850.800.810.81-4.71%1,608,169
Mar 17, 20260.870.870.830.850.85-3.41%2,594,479
Mar 16, 20260.840.880.830.880.887.32%5,191,333
Mar 13, 20260.780.840.780.820.826.49%2,532,686
Mar 12, 20260.820.820.760.770.77-6.10%1,865,534
Mar 11, 20260.810.830.790.820.823.80%1,924,047
Mar 10, 20260.790.820.770.790.793.27%3,895,610
Mar 9, 20260.700.770.700.770.772.00%2,300,448
Mar 6, 20260.720.770.700.750.752.74%1,462,145
Mar 5, 20260.730.740.690.730.73-1.35%2,221,828
Mar 4, 20260.750.760.730.740.74-1,477,552
Mar 3, 20260.730.780.730.740.74-5.73%2,043,404
Mar 2, 20260.800.820.770.790.790.64%2,896,743
Feb 27, 20260.760.790.730.780.78-1.27%2,346,182
Feb 26, 20260.710.810.710.790.7912.86%8,421,576
Feb 25, 20260.680.710.680.700.702.94%2,325,912
Feb 24, 20260.630.680.630.680.686.25%2,723,573
Feb 23, 20260.630.660.630.640.643.23%1,055,345
Feb 20, 20260.640.650.620.620.62-6.06%887,350
Feb 19, 20260.650.660.620.660.66-2,579,373
Feb 18, 20260.580.660.570.660.6620.00%5,149,351
Feb 17, 20260.520.560.510.550.557.84%2,831,953
Feb 13, 20260.540.540.500.510.51-4.67%1,064,423
Feb 12, 20260.540.550.520.540.540.94%732,979
Feb 11, 20260.540.550.520.530.53-1.85%1,237,824
Feb 10, 20260.550.560.530.540.54-1.82%549,216
Feb 9, 20260.500.560.500.550.5510.00%2,059,650
Feb 6, 20260.500.510.470.500.50-1.96%3,738,315
Feb 5, 20260.530.550.510.510.51-3.77%1,383,741
Feb 4, 20260.570.570.520.530.53-8.62%1,994,236
Feb 3, 20260.570.580.540.580.585.45%1,658,253
Feb 2, 20260.570.590.550.550.55-1.79%1,465,196
Jan 30, 20260.550.580.550.560.565.66%811,972
Jan 29, 20260.560.580.530.530.53-8.62%2,079,022
Jan 28, 20260.590.600.560.580.58-3.33%1,589,588
Jan 27, 20260.600.600.570.600.601.69%917,134
Jan 26, 20260.620.620.560.590.59-6.35%2,764,528
Jan 23, 20260.650.660.620.630.63-5.97%1,216,863
Jan 22, 20260.650.670.650.670.674.69%708,657
Jan 21, 20260.670.700.630.640.64-7.25%3,144,736
Jan 20, 20260.660.690.650.690.694.55%1,557,254
Jan 19, 20260.670.680.650.660.66-4.35%1,011,910
Jan 16, 20260.690.700.660.690.69-1,814,238
Jan 15, 20260.670.710.660.690.692.99%2,771,236
Jan 14, 20260.660.670.640.670.67-1.47%1,060,415
Jan 13, 20260.690.720.670.680.68-5.56%1,767,905
Jan 12, 20260.640.720.640.720.7212.50%2,996,716
Jan 9, 20260.630.640.620.640.641.59%1,508,825
Jan 8, 20260.630.650.610.630.63-1.56%1,481,901
Jan 7, 20260.610.640.600.640.644.07%1,208,908
Jan 6, 20260.610.620.590.620.62-0.81%935,245
Jan 5, 20260.560.620.550.620.6212.73%1,904,792
Jan 2, 20260.550.570.550.550.55-494,157
Dec 31, 20250.570.570.550.550.55-2.65%269,001
Dec 30, 20250.560.570.550.570.572.73%451,077
Dec 29, 20250.580.600.550.550.55-8.33%1,184,774
Dec 24, 20250.570.600.560.600.605.26%777,894
Dec 23, 20250.570.590.560.570.57-1.72%323,649
Dec 22, 20250.570.590.560.580.58-528,260
Dec 19, 20250.580.580.560.580.581.75%571,016
Dec 18, 20250.580.580.560.570.57-1.72%531,259
Dec 17, 20250.560.580.550.580.583.57%735,096
Dec 16, 20250.580.580.560.560.56-565,494
Dec 15, 20250.620.640.550.560.56-5.08%2,752,070
Dec 12, 20250.620.620.590.590.59-3.28%760,753
Dec 11, 20250.580.610.580.610.613.39%624,068
Dec 10, 20250.600.620.590.590.59-1,554,043
Dec 9, 20250.590.600.580.590.59-263,216
Dec 8, 20250.600.600.580.590.59-1.67%393,950
Dec 5, 20250.610.620.580.600.60-3.23%782,128
Dec 4, 20250.590.620.580.620.626.90%1,218,201
Dec 3, 20250.620.620.580.580.58-3.33%665,218