Skip to main content
Volatus Aerospace Inc. (TSXV:FLT)
Canada flag Canada · Delayed Price · Currency is CAD
0.765
+0.015 (2.00%)
At close: Mar 9, 2026

Volatus Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,876,743
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, 20260.650.660.620.660.66-2,554,373
Feb 18, 20260.580.660.570.660.6620.00%5,148,351
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%731,979
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%1,461,196
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%531,159
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
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