Volatus Aerospace Inc. - FLT.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.61	0.6	0.6	0.62	0.58	782,128
December 04, 2025	0.59	0.62	0.62	0.62	0.58	1.22M
December 03, 2025	0.62	0.58	0.58	0.62	0.58	665,218
December 02, 2025	0.59	0.6	0.6	0.62	0.59	980,600
December 01, 2025	0.62	0.57	0.57	0.62	0.57	733,230
November 28, 2025	0.61	0.62	0.62	0.63	0.6	877,427
November 27, 2025	0.57	0.6	0.6	0.6	0.56	757,500
November 26, 2025	0.55	0.56	0.56	0.58	0.54	946,281
November 25, 2025	0.58	0.55	0.55	0.58	0.54	581,800
November 24, 2025	0.53	0.58	0.58	0.58	0.52	933,600
November 21, 2025	0.51	0.52	0.52	0.54	0.5	550,700
November 20, 2025	0.52	0.52	0.52	0.55	0.51	729,600
November 19, 2025	0.52	0.53	0.53	0.54	0.5	538,615
November 18, 2025	0.52	0.51	0.51	0.53	0.49	1.08M
November 17, 2025	0.54	0.53	0.53	0.55	0.52	1.1M
November 14, 2025	0.52	0.54	0.54	0.55	0.5	856,363
November 13, 2025	0.56	0.53	0.53	0.58	0.52	1.28M
November 12, 2025	0.57	0.57	0.57	0.59	0.56	651,836
November 11, 2025	0.6	0.56	0.56	0.61	0.56	1.5M
November 10, 2025	0.61	0.61	0.61	0.61	0.57	1.23M
November 07, 2025	0.55	0.6	0.6	0.61	0.53	1.41M
November 06, 2025	0.6	0.57	0.57	0.61	0.53	3.11M
November 05, 2025	0.62	0.61	0.61	0.62	0.6	1.11M
November 04, 2025	0.65	0.62	0.62	0.66	0.59	3.7M
November 03, 2025	0.7	0.68	0.68	0.72	0.68	1.66M
October 31, 2025	0.67	0.7	0.7	0.72	0.66	1.71M
October 30, 2025	0.65	0.67	0.67	0.67	0.64	1.12M
October 29, 2025	0.68	0.65	0.65	0.68	0.65	801,200
October 28, 2025	0.69	0.69	0.69	0.69	0.67	1.07M
October 27, 2025	0.69	0.68	0.68	0.69	0.67	561,536
October 24, 2025	0.68	0.7	0.7	0.7	0.67	844,662
October 23, 2025	0.68	0.68	0.68	0.68	0.66	704,825
October 22, 2025	0.7	0.68	0.68	0.7	0.65	1.49M
October 21, 2025	0.76	0.7	0.7	0.76	0.68	2.64M
October 20, 2025	0.72	0.72	0.72	0.73	0.7	954,138
October 17, 2025	0.67	0.72	0.72	0.72	0.64	2.19M
October 16, 2025	0.78	0.73	0.73	0.79	0.71	2.98M
October 15, 2025	0.82	0.78	0.78	0.82	0.77	2.44M
October 14, 2025	0.77	0.84	0.84	0.84	0.73	3.85M
October 10, 2025	0.83	0.76	0.76	0.83	0.73	4.71M
October 09, 2025	0.82	0.83	0.83	0.84	0.77	5.11M
October 08, 2025	0.77	0.79	0.79	0.82	0.77	6.46M
October 07, 2025	0.76	0.75	0.75	0.77	0.73	1.76M
October 06, 2025	0.75	0.78	0.78	0.8	0.73	3.07M
October 03, 2025	0.7	0.72	0.72	0.73	0.69	3.71M
October 02, 2025	0.75	0.68	0.68	0.77	0.67	4M
October 01, 2025	0.72	0.74	0.74	0.78	0.67	7.55M
September 30, 2025	0.61	0.65	0.65	0.69	0.61	4.17M
September 29, 2025	0.58	0.6	0.6	0.62	0.57	1.55M
September 26, 2025	0.56	0.57	0.57	0.58	0.55	765,611
September 25, 2025	0.58	0.57	0.57	0.58	0.55	867,641
September 24, 2025	0.57	0.57	0.57	0.59	0.56	724,800
September 23, 2025	0.6	0.59	0.59	0.6	0.56	1.94M
September 22, 2025	0.56	0.59	0.59	0.59	0.55	1.76M
September 19, 2025	0.57	0.56	0.56	0.57	0.55	598,300
September 18, 2025	0.57	0.57	0.57	0.58	0.55	527,536
September 17, 2025	0.59	0.56	0.56	0.6	0.56	1.25M
September 16, 2025	0.64	0.59	0.59	0.64	0.58	2.02M
September 15, 2025	0.58	0.61	0.61	0.63	0.58	2.74M
September 12, 2025	0.55	0.56	0.56	0.58	0.55	539,724

Volatus Aerospace Inc. (FLT.V) TSXV