Skip to main content
Volatus Aerospace Inc. (TSXV:FLT)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
-0.020 (-3.23%)
At close: Dec 5, 2025

Volatus Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.620.580.58--6.45%665,082
Dec 4, 20250.590.620.580.620.626.90%1,218,201
Dec 3, 20250.620.620.580.580.58-3.33%665,218
Dec 2, 20250.590.620.590.600.605.26%980,556
Dec 1, 20250.620.620.570.570.57-8.06%733,230
Nov 28, 20250.610.630.600.620.623.33%877,427
Nov 27, 20250.570.600.560.600.607.14%757,451
Nov 26, 20250.550.580.540.560.561.82%946,281
Nov 25, 20250.580.580.540.550.55-5.17%581,758
Nov 24, 20250.530.580.520.580.5811.54%933,577
Nov 21, 20250.510.540.500.520.52-550,671
Nov 20, 20250.520.550.510.520.52-1.89%729,577
Nov 19, 20250.520.540.500.530.533.92%538,615
Nov 18, 20250.520.530.490.510.51-3.77%1,079,680
Nov 17, 20250.540.550.520.530.53-1.85%1,099,577
Nov 14, 20250.520.550.500.540.541.89%856,363
Nov 13, 20250.560.580.520.530.53-7.02%1,279,694
Nov 12, 20250.570.590.560.570.571.79%651,836
Nov 11, 20250.600.610.560.560.56-8.20%1,499,343
Nov 10, 20250.610.610.570.610.611.67%1,228,324
Nov 7, 20250.550.610.530.600.605.26%1,407,840
Nov 6, 20250.600.610.530.570.57-6.56%3,108,833
Nov 5, 20250.620.620.600.610.61-1.61%1,105,758
Nov 4, 20250.650.660.590.620.62-8.82%3,697,015
Nov 3, 20250.700.720.680.680.68-2.86%1,662,801
Oct 31, 20250.670.720.660.700.704.48%1,713,743
Oct 30, 20250.650.670.640.670.673.08%1,120,020
Oct 29, 20250.680.680.650.650.65-5.80%801,157
Oct 28, 20250.690.690.670.690.691.47%1,066,021
Oct 27, 20250.690.690.670.680.68-2.86%561,536
Oct 24, 20250.680.700.670.700.702.94%844,662
Oct 23, 20250.680.680.660.680.68-704,825
Oct 22, 20250.700.700.650.680.68-2.16%1,492,370
Oct 21, 20250.760.760.680.700.70-2.80%2,641,883
Oct 20, 20250.720.730.700.720.72-0.69%954,138
Oct 17, 20250.670.720.640.720.72-1.37%2,190,707
Oct 16, 20250.780.790.710.730.73-6.41%2,979,878
Oct 15, 20250.820.820.770.780.78-7.14%2,440,316
Oct 14, 20250.770.840.730.840.8410.53%3,850,152
Oct 10, 20250.830.830.730.760.76-8.43%4,707,105
Oct 9, 20250.820.840.770.830.835.06%5,111,878
Oct 8, 20250.770.820.770.790.795.33%6,458,381
Oct 7, 20250.760.770.730.750.75-3.85%1,760,192
Oct 6, 20250.750.800.730.780.788.33%3,072,728
Oct 3, 20250.700.730.690.720.725.88%3,713,719
Oct 2, 20250.750.770.670.680.68-8.11%4,000,666
Oct 1, 20250.720.780.670.740.7413.85%7,552,066
Sep 30, 20250.610.690.610.650.658.33%4,171,535
Sep 29, 20250.580.620.570.600.604.35%1,554,443
Sep 26, 20250.560.580.550.580.580.88%765,611
Sep 25, 20250.580.580.550.570.57-867,641
Sep 24, 20250.570.590.560.570.57-3.39%724,800
Sep 23, 20250.600.600.560.590.59-1,940,702
Sep 22, 20250.560.590.550.590.595.36%1,760,787
Sep 19, 20250.570.570.550.560.56-1.75%598,293
Sep 18, 20250.570.580.550.570.571.79%550,036
Sep 17, 20250.590.600.560.560.56-5.08%1,249,203
Sep 16, 20250.640.640.580.590.59-3.28%2,016,885
Sep 15, 20250.580.630.580.610.618.93%2,741,477
Sep 12, 20250.550.580.550.560.561.82%539,724
Sep 11, 20250.530.560.530.550.555.77%1,141,081
Sep 10, 20250.530.540.520.520.52-3.70%607,804
Sep 9, 20250.560.570.540.540.54-1.82%387,957
Sep 8, 20250.550.560.530.550.553.77%731,500
Sep 5, 20250.540.550.530.530.53-473,670
Sep 4, 20250.570.570.520.530.53-4.50%638,159
Sep 3, 20250.570.590.550.560.560.91%974,259
Sep 2, 20250.560.560.530.550.55-1.79%625,896
Aug 29, 20250.570.570.550.560.56-479,929
Aug 28, 20250.570.580.550.560.56-629,847
Aug 27, 20250.600.600.560.560.56-5.08%712,458
Aug 26, 20250.590.600.580.590.59-1.67%595,884
Aug 25, 20250.600.620.580.600.603.45%1,359,022
Aug 22, 20250.590.600.570.580.58-1,309,915
Aug 21, 20250.650.650.570.580.58-8.66%3,833,832
Aug 20, 20250.550.640.510.640.6417.59%3,039,789
Aug 19, 20250.600.600.510.540.54-5.26%1,886,725
Aug 18, 20250.480.580.480.570.5721.28%2,982,495
Aug 15, 20250.490.490.460.470.47-1.05%1,236,798
Aug 14, 20250.500.510.450.480.48-3.06%3,832,266
Aug 13, 20250.420.510.420.490.496.52%6,479,564
Aug 12, 20250.470.470.450.460.46-5.15%3,069,529
Aug 11, 20250.480.510.460.490.49-8.49%3,239,858
Aug 8, 20250.540.550.510.530.53-1,121,754
Aug 7, 20250.550.550.530.530.53-5.36%1,148,973
Aug 6, 20250.560.590.540.560.56-6.67%3,162,894
Aug 5, 20250.590.630.590.600.609.09%2,752,935
Aug 1, 20250.550.580.540.550.55-1.79%3,096,906
Jul 31, 20250.600.600.550.560.56-5.08%4,672,521
Jul 30, 20250.630.630.580.590.59-1.67%2,228,280
Jul 29, 20250.640.640.580.600.60-7.69%2,300,376
Jul 28, 20250.630.670.600.650.6512.07%3,568,420
Jul 25, 20250.590.600.540.580.58-1.69%4,080,239
Jul 24, 20250.670.670.580.590.59-13.24%4,868,636
Jul 23, 20250.680.690.650.680.684.62%2,193,349
Jul 22, 20250.700.700.650.650.65-7.14%2,998,653
Jul 21, 20250.700.710.680.700.706.06%3,925,396
Jul 18, 20250.700.700.620.660.66-8.33%5,575,611
Jul 17, 20250.750.760.680.720.72-8.86%6,927,298
Jul 16, 20250.840.840.760.790.79-5.95%5,676,277