Vision Marine Technologies Inc. (TSXV:VMAR)
Canada · Delayed Price · Currency is CAD 7.65
+0.14 (1.86%)
At close: Aug 28, 2026
TSXV:VMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.55 | 7.85 | 7.25 | 7.65 | 7.65 | 1.86% | 96,161 |
| Aug 27, 2026 | 8.42 | 8.43 | 7.14 | 7.51 | 7.51 | -19.25% | 223,991 |
| Aug 26, 2026 | 7.56 | 12.96 | 7.37 | 9.30 | 9.30 | 22.37% | 3,450,534 |
| Jul 31, 2026 | 9.20 | 9.20 | 7.60 | 7.60 | 7.60 | -33.91% | 20 |
| Jul 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | 30 |
| Jul 23, 2026 | 11.20 | 11.80 | 10.80 | 11.20 | 11.20 | -9.68% | 807 |
| Jul 22, 2026 | 11.60 | 12.40 | 11.60 | 12.40 | 12.40 | 6.90% | 156 |
| Jul 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -10.77% | 26 |
| Jul 20, 2026 | 15.00 | 15.10 | 12.60 | 13.00 | 13.00 | -9.09% | 159 |
| Jul 16, 2026 | 16.20 | 16.20 | 13.40 | 14.30 | 14.30 | -20.11% | 756 |
| Jul 15, 2026 | 19.00 | 19.10 | 17.90 | 17.90 | 17.90 | -3.24% | 818 |
| Jul 14, 2026 | 26.20 | 31.00 | 17.00 | 18.50 | 18.50 | -10.63% | 3,654 |
| Jul 13, 2026 | 22.60 | 28.40 | 19.70 | 20.70 | 20.70 | 16.29% | 1,425 |
| Jul 9, 2026 | 17.70 | 17.80 | 17.00 | 17.80 | 17.80 | 4.09% | 120 |
| Jul 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -15.35% | 10 |
| Jul 7, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | 3.06% | 90 |
| Jul 6, 2026 | 21.00 | 21.00 | 19.60 | 19.60 | 19.60 | -6.67% | 39 |
| Jul 2, 2026 | 23.40 | 23.40 | 21.00 | 21.00 | 21.00 | -16.67% | 240 |
| Jun 30, 2026 | 27.80 | 27.80 | 25.20 | 25.20 | 25.20 | -9.35% | 87 |
| Jun 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.36% | 10 |
| Jun 24, 2026 | 29.50 | 29.50 | 27.70 | 27.70 | 27.70 | -28.97% | 70 |
| Jun 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 50 |
| Jun 22, 2026 | 42.50 | 42.50 | 40.00 | 40.00 | 40.00 | -6.98% | 100 |
| Jun 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 11 |
| Jun 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -7.69% | 14 |
| Jun 12, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -9.00% | 8 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -13.79% | 5 |
| Jun 3, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | -24.68% | 12 |
| Jun 2, 2026 | 67.00 | 77.00 | 67.00 | 77.00 | 77.00 | 24.19% | 16 |
| May 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -55.71% | 1 |
| May 6, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 12.00% | 2 |