FLYHT Aerospace Solutions Ltd. (FLY.V) TSXV

0.34

-0.01(-2.86%)

Updated at December 30, 2024 03:58PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2024	0.34	0.34	0.34	0.34	0.34	0
December 30, 2024	0.33	0.34	0.34	0.34	0.33	43,429
December 27, 2024	0.34	0.35	0.35	0.35	0.34	10,500
December 24, 2024	0.34	0.35	0.35	0.35	0.34	6,000
December 23, 2024	0.34	0.34	0.34	0.34	0.34	12,200
December 20, 2024	0.34	0.35	0.35	0.35	0.34	12,000
December 19, 2024	0.35	0.35	0.35	0.35	0.35	3,000
December 18, 2024	0.35	0.35	0.35	0.35	0.35	55,439
December 17, 2024	0.36	0.35	0.35	0.36	0.35	88,643
December 16, 2024	0.34	0.35	0.35	0.35	0.34	20,341
December 13, 2024	0.36	0.35	0.35	0.36	0.35	15,500
December 12, 2024	0.34	0.34	0.34	0.34	0.34	0
December 11, 2024	0.34	0.34	0.34	0.34	0.34	36,500
December 10, 2024	0.35	0.34	0.34	0.35	0.34	23,202
December 09, 2024	0.35	0.35	0.35	0.35	0.34	96,800
December 06, 2024	0.34	0.35	0.35	0.35	0.33	270,100
December 05, 2024	0.34	0.34	0.34	0.34	0.34	47,500
December 04, 2024	0.33	0.34	0.34	0.35	0.33	5,700
December 03, 2024	0.33	0.34	0.34	0.34	0.33	101,202
December 02, 2024	0.33	0.33	0.33	0.33	0.33	21,100
November 29, 2024	0.33	0.33	0.33	0.33	0.33	6,500
November 28, 2024	0.33	0.33	0.33	0.33	0.33	346,534
November 27, 2024	0.34	0.33	0.33	0.34	0.33	320,000
November 26, 2024	0.34	0.34	0.34	0.34	0.34	33,500
November 25, 2024	0.34	0.34	0.34	0.34	0.34	104,836
November 22, 2024	0.34	0.34	0.34	0.34	0.34	25,500
November 21, 2024	0.34	0.35	0.35	0.35	0.34	37,018
November 20, 2024	0.34	0.34	0.34	0.34	0.34	82,000
November 19, 2024	0.34	0.34	0.34	0.34	0.34	72,000
November 18, 2024	0.34	0.34	0.34	0.34	0.34	55,500
November 15, 2024	0.36	0.35	0.35	0.38	0.34	49,700
November 14, 2024	0.35	0.35	0.35	0.35	0.34	145,500
November 13, 2024	0.35	0.35	0.35	0.35	0.34	24,700
November 12, 2024	0.34	0.35	0.35	0.35	0.34	68,700
November 11, 2024	0.34	0.34	0.34	0.34	0.33	94,200
November 08, 2024	0.33	0.34	0.34	0.34	0.33	121,000
November 07, 2024	0.32	0.33	0.33	0.33	0.32	313,015
November 06, 2024	0.32	0.32	0.32	0.32	0.32	277,800
November 05, 2024	0.32	0.32	0.32	0.33	0.32	307,500
November 04, 2024	0.33	0.32	0.32	0.33	0.32	204,200
November 01, 2024	0.32	0.32	0.32	0.33	0.32	241,800
October 31, 2024	0.33	0.32	0.32	0.33	0.32	419,200
October 30, 2024	0.33	0.33	0.33	0.33	0.32	236,000
October 29, 2024	0.32	0.32	0.32	0.33	0.32	414,200
October 28, 2024	0.32	0.32	0.32	0.32	0.32	569,100
October 25, 2024	0.32	0.32	0.32	0.32	0.32	546,117
October 24, 2024	0.31	0.31	0.31	0.32	0.31	315,000
October 23, 2024	0.31	0.31	0.31	0.32	0.31	380,826
October 22, 2024	0.33	0.31	0.31	0.33	0.31	1.19M
October 21, 2024	0.25	0.24	0.24	0.28	0.21	56,400
October 18, 2024	0.24	0.23	0.23	0.24	0.22	13,600
October 17, 2024	0.23	0.22	0.22	0.23	0.21	24,140
October 16, 2024	0.22	0.23	0.23	0.23	0.22	6,000
October 15, 2024	0.24	0.22	0.22	0.24	0.21	22,647
October 11, 2024	0.24	0.25	0.25	0.25	0.23	6,000
October 10, 2024	0.27	0.25	0.25	0.27	0.22	11,500
October 09, 2024	0.24	0.24	0.24	0.24	0.24	20,000
October 08, 2024	0.22	0.22	0.22	0.22	0.22	26,242
October 07, 2024	0.22	0.23	0.23	0.24	0.21	37,300
October 04, 2024	0.21	0.21	0.21	0.21	0.21	33,500