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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.49	0.47	0.47	0.49	0.46	1.24M
August 14, 2025	0.5	0.48	0.48	0.51	0.45	3.83M
August 13, 2025	0.42	0.49	0.49	0.51	0.42	6.48M
August 12, 2025	0.47	0.46	0.46	0.47	0.45	3.07M
August 11, 2025	0.48	0.49	0.49	0.51	0.46	3.24M
August 08, 2025	0.54	0.53	0.53	0.55	0.51	1.12M
August 07, 2025	0.55	0.53	0.53	0.55	0.53	1.15M
August 06, 2025	0.56	0.56	0.56	0.59	0.54	3.16M
August 05, 2025	0.59	0.6	0.6	0.63	0.59	2.75M
August 01, 2025	0.55	0.55	0.55	0.58	0.54	3.1M
July 31, 2025	0.6	0.56	0.56	0.6	0.55	4.67M
July 30, 2025	0.63	0.59	0.59	0.63	0.58	2.23M
July 29, 2025	0.64	0.6	0.6	0.64	0.58	2.3M
July 28, 2025	0.63	0.65	0.65	0.67	0.6	3.57M
July 25, 2025	0.59	0.58	0.58	0.6	0.54	4.08M
July 24, 2025	0.67	0.59	0.59	0.67	0.58	4.87M
July 23, 2025	0.68	0.68	0.68	0.69	0.65	2.19M
July 22, 2025	0.7	0.65	0.65	0.7	0.65	3M
July 21, 2025	0.7	0.7	0.7	0.71	0.68	3.93M
July 18, 2025	0.7	0.66	0.66	0.7	0.62	5.57M
July 17, 2025	0.75	0.72	0.72	0.76	0.68	6.93M
July 16, 2025	0.84	0.79	0.79	0.84	0.76	5.68M
July 15, 2025	0.75	0.84	0.84	0.84	0.74	8.11M
July 14, 2025	0.68	0.72	0.72	0.75	0.66	8.44M
July 11, 2025	0.96	0.63	0.63	0.97	0.55	24.13M
July 10, 2025	0.74	0.88	0.88	0.88	0.65	18.17M
July 09, 2025	0.52	0.61	0.61	0.66	0.51	21.64M
July 08, 2025	0.45	0.45	0.45	0.45	0.43	14.73M
July 07, 2025	0.36	0.37	0.37	0.38	0.34	15.35M
July 04, 2025	0.29	0.3	0.3	0.3	0.28	1.59M
July 03, 2025	0.31	0.28	0.28	0.31	0.28	1.18M
July 02, 2025	0.31	0.3	0.3	0.32	0.29	1.36M
June 30, 2025	0.28	0.29	0.29	0.29	0.28	1.67M
June 27, 2025	0.3	0.28	0.28	0.3	0.28	784,338
June 26, 2025	0.3	0.3	0.3	0.31	0.28	1.57M
June 25, 2025	0.34	0.26	0.26	0.35	0.25	4.25M
June 24, 2025	0.28	0.33	0.33	0.33	0.27	3.78M
June 23, 2025	0.25	0.26	0.26	0.26	0.25	2.13M
June 20, 2025	0.22	0.24	0.24	0.24	0.22	2.87M
June 19, 2025	0.24	0.2	0.2	0.25	0.2	2.15M
June 18, 2025	0.21	0.23	0.23	0.23	0.21	955,900
June 17, 2025	0.22	0.21	0.21	0.22	0.2	973,500
June 16, 2025	0.21	0.21	0.21	0.21	0.2	1.07M
June 13, 2025	0.21	0.21	0.21	0.22	0.2	3.52M
June 12, 2025	0.19	0.2	0.2	0.21	0.19	5.22M
June 11, 2025	0.19	0.19	0.19	0.19	0.18	2.27M
June 10, 2025	0.17	0.18	0.18	0.19	0.16	3.15M
June 09, 2025	0.14	0.17	0.17	0.18	0.14	5.99M
June 06, 2025	0.14	0.14	0.14	0.14	0.14	157,219
June 05, 2025	0.14	0.14	0.14	0.14	0.14	109,600
June 04, 2025	0.14	0.14	0.14	0.14	0.14	409,928
June 03, 2025	0.14	0.14	0.14	0.14	0.14	36,226
June 02, 2025	0.14	0.14	0.14	0.14	0.14	157,400
May 30, 2025	0.14	0.14	0.14	0.14	0.14	140,806
May 29, 2025	0.14	0.14	0.14	0.14	0.14	222,600
May 28, 2025	0.14	0.14	0.14	0.14	0.14	223,916
May 27, 2025	0.14	0.14	0.14	0.14	0.14	730,034
May 26, 2025	0.14	0.14	0.14	0.14	0.14	733,531
May 23, 2025	0.14	0.14	0.14	0.14	0.13	629,988
May 22, 2025	0.14	0.14	0.14	0.14	0.14	68,000

Volatus Aerospace Inc. (FLT.V) TSXV