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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.64	0.62	0.62	0.65	0.62	887,350
February 19, 2026	0.65	0.66	0.66	0.66	0.62	2.58M
February 18, 2026	0.58	0.66	0.66	0.66	0.57	5.15M
February 17, 2026	0.52	0.55	0.55	0.56	0.51	2.83M
February 13, 2026	0.54	0.51	0.51	0.54	0.5	1.06M
February 12, 2026	0.54	0.54	0.54	0.55	0.52	731,979
February 11, 2026	0.54	0.53	0.53	0.55	0.52	1.24M
February 10, 2026	0.55	0.54	0.54	0.56	0.53	549,216
February 09, 2026	0.5	0.55	0.55	0.56	0.5	2.06M
February 06, 2026	0.5	0.5	0.5	0.51	0.47	3.74M
February 05, 2026	0.53	0.51	0.51	0.55	0.51	1.38M
February 04, 2026	0.56	0.53	0.53	0.57	0.52	1.99M
February 03, 2026	0.57	0.58	0.58	0.58	0.54	1.66M
February 02, 2026	0.57	0.55	0.55	0.59	0.55	1.47M
January 30, 2026	0.55	0.56	0.56	0.58	0.55	812,000
January 29, 2026	0.56	0.53	0.53	0.58	0.53	2.08M
January 28, 2026	0.59	0.58	0.58	0.6	0.56	1.59M
January 27, 2026	0.6	0.6	0.6	0.6	0.57	917,134
January 26, 2026	0.62	0.59	0.59	0.62	0.56	2.76M
January 23, 2026	0.65	0.63	0.63	0.66	0.62	1.22M
January 22, 2026	0.65	0.67	0.67	0.67	0.65	708,700
January 21, 2026	0.67	0.64	0.64	0.7	0.63	3.14M
January 20, 2026	0.66	0.69	0.69	0.69	0.65	1.56M
January 19, 2026	0.67	0.66	0.66	0.68	0.65	1.01M
January 16, 2026	0.69	0.69	0.69	0.7	0.66	1.81M
January 15, 2026	0.67	0.69	0.69	0.71	0.66	2.77M
January 14, 2026	0.66	0.67	0.67	0.67	0.64	1.06M
January 13, 2026	0.69	0.68	0.68	0.72	0.67	1.77M
January 12, 2026	0.64	0.72	0.72	0.72	0.64	3M
January 09, 2026	0.63	0.64	0.64	0.64	0.62	1.51M
January 08, 2026	0.63	0.63	0.63	0.65	0.61	1.48M
January 07, 2026	0.61	0.64	0.64	0.64	0.6	1.21M
January 06, 2026	0.61	0.62	0.62	0.62	0.59	935,245
January 05, 2026	0.56	0.62	0.62	0.62	0.55	1.9M
January 02, 2026	0.55	0.55	0.55	0.57	0.55	494,200
December 31, 2025	0.57	0.55	0.55	0.57	0.55	269,001
December 30, 2025	0.56	0.56	0.56	0.57	0.55	451,100
December 29, 2025	0.58	0.55	0.55	0.6	0.55	1.18M
December 23, 2025	0.57	0.57	0.57	0.59	0.56	323,649
December 22, 2025	0.57	0.58	0.58	0.59	0.56	528,300
December 19, 2025	0.58	0.58	0.58	0.58	0.56	571,016
December 18, 2025	0.58	0.57	0.57	0.58	0.56	531,300
December 17, 2025	0.56	0.58	0.58	0.58	0.55	735,100
December 16, 2025	0.58	0.56	0.56	0.58	0.56	565,500
December 15, 2025	0.62	0.56	0.56	0.64	0.55	2.75M
December 12, 2025	0.62	0.59	0.59	0.62	0.59	760,800
December 11, 2025	0.58	0.61	0.61	0.61	0.58	624,068
December 10, 2025	0.6	0.59	0.59	0.62	0.59	1.55M
December 09, 2025	0.59	0.59	0.59	0.6	0.58	263,216
December 08, 2025	0.6	0.59	0.59	0.6	0.58	394,000
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

Volatus Aerospace Inc. (FLT.V) TSXV