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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.53	0.55	0.55	0.56	0.53	1.14M
September 10, 2025	0.53	0.52	0.52	0.54	0.52	607,804
September 09, 2025	0.56	0.54	0.54	0.57	0.54	387,957
September 08, 2025	0.55	0.55	0.55	0.56	0.53	731,500
September 05, 2025	0.54	0.53	0.53	0.55	0.53	473,670
September 04, 2025	0.57	0.53	0.53	0.57	0.52	638,200
September 03, 2025	0.57	0.56	0.56	0.59	0.55	974,300
September 02, 2025	0.56	0.55	0.55	0.56	0.53	625,900
August 29, 2025	0.57	0.56	0.56	0.57	0.55	479,929
August 28, 2025	0.57	0.56	0.56	0.58	0.55	629,847
August 27, 2025	0.6	0.56	0.56	0.6	0.56	712,500
August 26, 2025	0.59	0.59	0.59	0.6	0.58	591,884
August 25, 2025	0.6	0.6	0.6	0.62	0.58	1.36M
August 22, 2025	0.59	0.58	0.58	0.6	0.57	1.31M
August 21, 2025	0.65	0.58	0.58	0.65	0.57	3.83M
August 20, 2025	0.55	0.64	0.64	0.64	0.51	3.04M
August 19, 2025	0.6	0.54	0.54	0.6	0.51	1.89M
August 18, 2025	0.48	0.57	0.57	0.58	0.48	2.98M
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

Volatus Aerospace Inc. (FLT.V) TSXV