Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

FLY Flyht Aerospace Solutions Ltd

0.47

-0.03 (-6.00%)

May 03 2024 - Closed

Delayed by 15 minutes

FLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.47	-0.03	-6.00%	0.475	0.475	0.47	31,401
May 02 2024	0.50	0.02	4.17%	0.53	0.53	0.475	2,000
May 01 2024	0.48	0.005	1.05%	0.48	0.48	0.475	4,200
Apr 30 2024	0.475	0.005	1.06%	0.49	0.49	0.475	35,087
Apr 29 2024	0.47	-0.06	-11.32%	0.48	0.49	0.465	73,350
Apr 26 2024	0.53	0.00	0.00%	0.53	0.53	0.53	0
Apr 25 2024	0.53	-0.04	-7.02%	0.55	0.56	0.52	32,089
Apr 24 2024	0.57	0.02	3.64%	0.57	0.57	0.57	16,100
Apr 23 2024	0.55	0.00	0.00%	0.55	0.55	0.55	0
Apr 22 2024	0.55	-0.02	-3.51%	0.57	0.57	0.55	6,649
Apr 19 2024	0.57	0.01	1.79%	0.57	0.58	0.57	11,500
Apr 18 2024	0.56	-0.03	-5.08%	0.56	0.56	0.56	10,900
Apr 17 2024	0.59	-0.02	-3.28%	0.59	0.59	0.59	720
Apr 16 2024	0.61	0.04	7.02%	0.56	0.61	0.54	28,149
Apr 15 2024	0.57	-0.01	-1.72%	0.58	0.58	0.56	20,001
Apr 12 2024	0.58	0.01	1.75%	0.60	0.60	0.58	9,500
Apr 11 2024	0.57	-0.01	-1.72%	0.58	0.58	0.57	14,000
Apr 10 2024	0.58	0.01	1.75%	0.58	0.58	0.58	1,700
Apr 09 2024	0.57	0.00	0.00%	0.58	0.58	0.57	24,150
Apr 08 2024	0.57	0.01	1.79%	0.60	0.60	0.57	41,200
Apr 05 2024	0.56	-0.02	-3.45%	0.58	0.58	0.56	28,200
Apr 04 2024	0.58	-0.02	-3.33%	0.62	0.62	0.58	2,500
Apr 03 2024	0.60	-0.01	-1.64%	0.63	0.63	0.60	14,000
Apr 02 2024	0.61	0.01	1.67%	0.60	0.61	0.60	8,900
Apr 01 2024	0.60	0.00	0.00%	0.58	0.60	0.58	11,100
Mar 28 2024	0.60	0.01	1.69%	0.60	0.60	0.57	6,700
Mar 27 2024	0.59	0.02	3.51%	0.59	0.59	0.59	9,000
Mar 26 2024	0.57	-0.02	-3.39%	0.57	0.57	0.57	4,000
Mar 25 2024	0.59	0.03	5.36%	0.59	0.59	0.59	7,400
Mar 22 2024	0.56	0.00	0.00%	0.59	0.59	0.56	1,000
Mar 21 2024	0.56	-0.01	-1.75%	0.59	0.59	0.56	34,000
Mar 20 2024	0.57	0.02	3.64%	0.56	0.58	0.56	52,300
Mar 19 2024	0.55	-0.02	-3.51%	0.56	0.56	0.55	61,174
Mar 18 2024	0.57	0.02	3.64%	0.57	0.57	0.57	500
Mar 15 2024	0.55	0.01	1.85%	0.58	0.58	0.55	8,500
Mar 14 2024	0.54	-0.01	-1.82%	0.55	0.55	0.54	11,000
Mar 13 2024	0.55	0.00	0.00%	0.55	0.55	0.55	12,000
Mar 12 2024	0.55	0.00	0.00%	0.58	0.58	0.55	14,528
Mar 11 2024	0.55	-0.04	-6.78%	0.57	0.57	0.55	48,896
Mar 08 2024	0.59	0.03	5.36%	0.59	0.59	0.59	500
Mar 07 2024	0.56	-0.03	-5.08%	0.59	0.59	0.56	2,600
Mar 06 2024	0.59	0.03	5.36%	0.58	0.59	0.58	5,200
Mar 05 2024	0.56	0.00	0.00%	0.59	0.59	0.56	8,250
Mar 04 2024	0.56	-0.03	-5.08%	0.56	0.56	0.54	15,710
Mar 01 2024	0.59	0.01	1.72%	0.58	0.59	0.57	6,500
Feb 29 2024	0.58	0.00	0.00%	0.58	0.58	0.58	9,500
Feb 28 2024	0.58	-0.01	-1.69%	0.58	0.58	0.56	15,010
Feb 27 2024	0.59	-0.01	-1.67%	0.60	0.60	0.59	4,500
Feb 26 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Feb 23 2024	0.60	-0.01	-1.64%	0.60	0.60	0.59	10,600
Feb 22 2024	0.61	-0.04	-6.15%	0.64	0.64	0.61	5,500
Feb 21 2024	0.65	0.00	0.00%	0.64	0.65	0.62	4,512
Feb 20 2024	0.65	0.05	8.33%	0.70	0.70	0.62	13,225
Feb 16 2024	0.60	0.14	30.43%	0.49	0.64	0.49	100,845
Feb 15 2024	0.46	-0.04	-8.00%	0.51	0.51	0.46	86,000
Feb 14 2024	0.50	0.02	4.17%	0.50	0.50	0.50	2,000
Feb 13 2024	0.48	-0.02	-4.00%	0.50	0.50	0.48	60,860
Feb 12 2024	0.50	0.00	0.00%	0.54	0.54	0.50	144,145
Feb 09 2024	0.50	-0.04	-7.41%	0.54	0.54	0.50	24,001
Feb 08 2024	0.54	0.00	0.00%	0.54	0.54	0.54	500
Feb 07 2024	0.54	0.04	8.00%	0.54	0.54	0.54	9,000
Feb 06 2024	0.50	0.00	0.00%	0.54	0.54	0.50	74,500
Feb 05 2024	0.50	0.00	0.00%	0.50	0.50	0.50	19,600

Flyht Aerospace Solutions

Delayed Upgrade Clock