Canada markets close in 4 hours 34 minutes

FLYHT Aerospace Solutions Ltd. (FLYLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5326+0.0252 (+4.97%)
As of 11:00AM EST. Market open.
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.52900.53500.52900.53260.53263,372
Nov 30, 20230.51000.51000.51000.51000.5100100
Nov 29, 20230.52000.52000.51000.51000.51006,400
Nov 28, 20230.47000.50000.47000.50000.500018,900
Nov 27, 20230.48000.48000.47000.47000.470012,200
Nov 24, 20230.48000.48000.48000.48000.480012,600
Nov 22, 20230.48000.48000.48000.48000.48009,500
Nov 21, 20230.48000.48000.48000.48000.48002,000
Nov 20, 20230.49000.49000.48000.48000.480038,200
Nov 17, 20230.50000.50000.50000.50000.5000500
Nov 16, 20230.50000.50000.50000.50000.5000500
Nov 15, 20230.49000.52000.49000.52000.520016,300
Nov 14, 20230.53000.53000.53000.53000.5300-
Nov 13, 20230.53000.53000.53000.53000.5300-
Nov 10, 20230.46000.53000.46000.53000.530034,000
Nov 09, 20230.51000.51000.51000.51000.51001,000
Nov 08, 20230.52000.52000.52000.52000.5200700
Nov 07, 20230.54000.54000.53000.53000.53009,300
Nov 06, 20230.52000.52000.50000.50000.50004,100
Nov 03, 20230.53000.53000.52000.52000.52006,400
Nov 02, 20230.53000.53000.49000.49000.49006,600
Nov 01, 20230.53000.54000.53000.54000.54003,300
Oct 31, 20230.55000.55000.55000.55000.5500-
Oct 30, 20230.55000.55000.55000.55000.5500-
Oct 27, 20230.55000.55000.55000.55000.5500500
Oct 26, 20230.55000.55000.55000.55000.55001,100
Oct 25, 20230.52000.52000.52000.52000.52006,400
Oct 24, 20230.54000.55000.54000.55000.55006,900
Oct 23, 20230.54000.54000.54000.54000.5400-
Oct 20, 20230.54000.54000.54000.54000.5400-
Oct 19, 20230.54000.54000.54000.54000.5400-
Oct 18, 20230.54000.54000.54000.54000.5400500
Oct 17, 20230.55000.55000.55000.55000.55002,500
Oct 16, 20230.56000.56000.55000.55000.55002,000
Oct 13, 20230.51000.56000.51000.55000.55003,900
Oct 12, 20230.55000.57000.54000.56000.560011,300
Oct 11, 20230.60000.60000.56000.57000.57002,500
Oct 10, 20230.60000.60000.58000.58000.58005,500
Oct 09, 20230.57000.57000.57000.57000.5700-
Oct 06, 20230.59000.59000.57000.57000.57002,500
Oct 05, 20230.57000.57000.56000.56000.56002,500
Oct 04, 20230.59000.60000.59000.60000.60009,300
Oct 03, 20230.57000.57000.55000.56000.56003,700
Oct 02, 20230.58000.58000.57000.57000.57009,000
Sept 29, 20230.60000.60000.57000.57000.57007,000
Sept 28, 20230.60000.60000.60000.60000.6000-
Sept 27, 20230.59000.60000.59000.60000.60003,100
Sept 26, 20230.57000.57000.57000.57000.57005,000
Sept 25, 20230.60000.60000.60000.60000.60001,500
Sept 22, 20230.65000.65000.65000.65000.6500-
Sept 21, 20230.65000.65000.65000.65000.6500-
Sept 20, 20230.65000.65000.65000.65000.65004,000
Sept 19, 20230.67000.67000.65000.65000.65001,300
Sept 18, 20230.63000.63000.63000.63000.6300-
Sept 15, 20230.63000.63000.63000.63000.6300-
Sept 14, 20230.63000.63000.63000.63000.6300-
Sept 13, 20230.63000.63000.63000.63000.63001,500
Sept 12, 20230.62000.64000.62000.64000.64001,100
Sept 11, 20230.60000.60000.60000.60000.6000100
Sept 08, 20230.68000.68000.68000.68000.6800100
Sept 07, 20230.63000.63000.63000.63000.6300-
Sept 06, 20230.63000.63000.63000.63000.6300-
Sept 05, 20230.68000.68000.63000.63000.63002,500
Sept 01, 20230.63000.63000.63000.63000.6300100
Aug 31, 20230.61000.61000.61000.61000.6100500
Aug 30, 20230.68000.68000.60000.66000.660038,700
Aug 29, 20230.61000.61000.61000.61000.6100-
Aug 28, 20230.61000.61000.61000.61000.61004,000
Aug 25, 20230.59000.61000.59000.61000.61002,100
Aug 24, 20230.64000.64000.59000.60000.60008,300
Aug 23, 20230.63000.63000.63000.63000.6300400
Aug 22, 20230.64000.64000.64000.64000.6400-
Aug 21, 20230.64000.64000.64000.64000.6400100
Aug 18, 20230.64000.64000.64000.64000.6400-
Aug 17, 20230.62000.67000.62000.64000.640012,600
Aug 16, 20230.59000.59000.59000.59000.5900500
Aug 15, 20230.61000.61000.61000.61000.610028,200
Aug 14, 20230.64000.64000.64000.64000.6400500
Aug 11, 20230.60000.64000.60000.64000.64007,900
Aug 10, 20230.63000.63000.60000.60000.60003,900
Aug 09, 20230.60000.61000.60000.61000.610015,300
Aug 08, 20230.64000.64000.64000.64000.64007,000
Aug 07, 20230.64000.64000.64000.64000.6400-
Aug 04, 20230.61000.65000.61000.64000.64009,600
Aug 03, 20230.62000.62000.62000.62000.6200500
Aug 02, 20230.62000.63000.62000.62000.62001,700
Aug 01, 20230.64000.64000.64000.64000.6400500
Jul 31, 20230.64000.64000.64000.64000.64003,000
Jul 28, 20230.69000.69000.62000.64000.640045,200
Jul 27, 20230.69000.69000.69000.69000.69004,000
Jul 26, 20230.71000.71000.71000.71000.71001,400
Jul 25, 20230.65000.70000.65000.70000.70006,500
Jul 24, 20230.70000.70000.70000.70000.70001,200
Jul 21, 20230.65000.65000.65000.65000.65001,000
Jul 20, 20230.67000.67000.67000.67000.6700-
Jul 19, 20230.67000.67000.67000.67000.670083,500
Jul 18, 20230.64000.64000.64000.64000.6400-
Jul 17, 20230.64000.64000.64000.64000.64006,800
Jul 14, 20230.62000.62000.62000.62000.6200-
Jul 13, 20230.63000.63000.62000.62000.62009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...