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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Volatus Aerospace Inc. (FLT.V) TSXV