Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Flyht Aerospace Solutions Ltd (FLY)
Flyht Aerospace Solutions Ltd (FLY) Historical

FLY Flyht Aerospace Solutions Ltd

0.33

0.00 (0.00%)

Nov 29 2024 - Closed

Delayed by 15 minutes

FLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	0.33	0.00	0.00%	0.33	0.33	0.325	6,500
Nov 28 2024	0.33	0.00	0.00%	0.33	0.33	0.325	346,534
Nov 27 2024	0.33	-0.005	-1.49%	0.335	0.335	0.33	320,000
Nov 26 2024	0.335	0.00	0.00%	0.335	0.34	0.335	33,500
Nov 25 2024	0.335	0.00	0.00%	0.335	0.34	0.335	104,836
Nov 22 2024	0.335	-0.01	-2.90%	0.34	0.34	0.335	25,500
Nov 21 2024	0.345	0.005	1.47%	0.34	0.345	0.335	37,018
Nov 20 2024	0.34	0.005	1.49%	0.335	0.34	0.335	82,000
Nov 19 2024	0.335	0.00	0.00%	0.335	0.34	0.335	72,000
Nov 18 2024	0.335	-0.01	-2.90%	0.34	0.34	0.335	55,500
Nov 15 2024	0.345	0.00	0.00%	0.355	0.375	0.34	49,700
Nov 14 2024	0.345	0.00	0.00%	0.35	0.35	0.34	145,500
Nov 13 2024	0.345	-0.005	-1.43%	0.35	0.35	0.34	24,680
Nov 12 2024	0.35	0.015	4.48%	0.335	0.35	0.335	68,700
Nov 11 2024	0.335	0.00	0.00%	0.335	0.335	0.33	94,200
Nov 08 2024	0.335	0.01	3.08%	0.33	0.335	0.325	120,990
Nov 07 2024	0.325	0.005	1.56%	0.32	0.325	0.32	313,015
Nov 06 2024	0.32	0.005	1.59%	0.315	0.32	0.315	277,750
Nov 05 2024	0.315	-0.005	-1.56%	0.32	0.33	0.315	307,500
Nov 04 2024	0.32	0.00	0.00%	0.33	0.33	0.315	204,200
Nov 01 2024	0.32	0.00	0.00%	0.32	0.33	0.32	241,755
Oct 31 2024	0.32	-0.01	-3.03%	0.33	0.33	0.32	419,160
Oct 30 2024	0.33	0.01	3.13%	0.325	0.33	0.32	235,995
Oct 29 2024	0.32	0.005	1.59%	0.32	0.325	0.315	414,191
Oct 28 2024	0.315	-0.005	-1.56%	0.315	0.315	0.315	569,100
Oct 25 2024	0.32	0.01	3.23%	0.315	0.32	0.315	546,117
Oct 24 2024	0.31	0.00	0.00%	0.31	0.315	0.31	315,000
Oct 23 2024	0.31	0.00	0.00%	0.31	0.315	0.305	380,826
Oct 22 2024	0.31	0.07	29.17%	0.325	0.325	0.305	1,191,823
Oct 21 2024	0.24	0.01	4.35%	0.245	0.28	0.205	56,350
Oct 18 2024	0.23	0.01	4.55%	0.24	0.24	0.22	13,553
Oct 17 2024	0.22	-0.01	-4.35%	0.23	0.23	0.205	24,140
Oct 16 2024	0.23	0.01	4.55%	0.215	0.23	0.215	6,000
Oct 15 2024	0.22	-0.03	-12.00%	0.24	0.24	0.21	22,647
Oct 11 2024	0.25	0.005	2.04%	0.235	0.25	0.23	6,000
Oct 10 2024	0.245	0.025	11.36%	0.27	0.27	0.215	11,500
Oct 09 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Oct 08 2024	0.22	-0.005	-2.22%	0.22	0.22	0.215	26,242
Oct 07 2024	0.225	0.015	7.14%	0.22	0.235	0.21	37,280
Oct 04 2024	0.21	-0.02	-8.70%	0.205	0.21	0.205	33,500
Oct 03 2024	0.23	0.02	9.52%	0.21	0.23	0.21	94,634
Oct 02 2024	0.21	0.025	13.51%	0.19	0.21	0.19	74,500
Oct 01 2024	0.185	-0.005	-2.63%	0.18	0.185	0.18	16,900
Sep 30 2024	0.19	0.00	0.00%	0.19	0.19	0.19	0
Sep 27 2024	0.19	0.01	5.56%	0.195	0.195	0.155	17,750
Sep 26 2024	0.18	-0.02	-10.00%	0.20	0.20	0.18	132,515
Sep 25 2024	0.20	0.02	11.11%	0.185	0.20	0.18	47,500
Sep 24 2024	0.18	0.02	12.50%	0.17	0.185	0.17	85,000
Sep 23 2024	0.16	0.01	6.67%	0.155	0.17	0.155	121,601
Sep 20 2024	0.15	0.02	15.38%	0.15	0.16	0.15	90,950
Sep 19 2024	0.13	0.02	18.18%	0.11	0.135	0.11	85,750
Sep 18 2024	0.11	-0.01	-8.33%	0.145	0.145	0.105	618,171
Sep 17 2024	0.12	-0.02	-14.29%	0.14	0.14	0.12	217,800
Sep 16 2024	0.14	-0.01	-6.67%	0.16	0.18	0.13	378,050
Sep 13 2024	0.15	-0.02	-11.76%	0.17	0.17	0.145	241,334
Sep 12 2024	0.17	-0.01	-5.56%	0.205	0.205	0.145	451,400
Sep 11 2024	0.18	-0.035	-16.28%	0.21	0.21	0.18	28,500
Sep 10 2024	0.215	0.00	0.00%	0.215	0.215	0.215	0
Sep 09 2024	0.215	0.01	4.88%	0.205	0.215	0.19	17,000
Sep 06 2024	0.205	0.005	2.50%	0.21	0.21	0.19	29,000
Sep 05 2024	0.20	0.01	5.26%	0.225	0.225	0.19	27,200
Sep 04 2024	0.19	-0.035	-15.56%	0.22	0.22	0.19	68,000
Sep 03 2024	0.225	-0.005	-2.17%	0.225	0.23	0.215	43,000

Flyht Aerospace Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions