Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
2.730
-0.180 (-6.19%)
At close: Nov 20, 2024, 4:00 PM
2.880
+0.150 (5.49%)
Pre-market: Nov 21, 2024, 5:37 AM EST
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.88 | 3.00 | 2.69 | 2.73 | 2.73 | -6.19% | 64,520 |
| Nov 19, 2024 | 2.71 | 2.98 | 2.65 | 2.91 | 2.91 | 4.68% | 128,149 |
| Nov 18, 2024 | 2.82 | 2.89 | 2.53 | 2.78 | 2.78 | 0.72% | 152,454 |
| Nov 15, 2024 | 2.87 | 2.97 | 2.76 | 2.76 | 2.76 | -4.83% | 90,562 |
| Nov 14, 2024 | 2.93 | 3.01 | 2.81 | 2.90 | 2.90 | 1.75% | 221,431 |
| Nov 13, 2024 | 2.89 | 3.00 | 2.76 | 2.85 | 2.85 | -7.77% | 361,319 |
| Nov 12, 2024 | 2.90 | 3.17 | 2.90 | 3.09 | 3.09 | -0.96% | 207,868 |
| Nov 11, 2024 | 3.01 | 3.29 | 2.85 | 3.12 | 3.12 | -7.42% | 390,717 |
| Nov 8, 2024 | 4.01 | 4.07 | 3.22 | 3.37 | 3.37 | 12.71% | 24,075,522 |
| Nov 7, 2024 | 3.23 | 3.23 | 2.88 | 2.99 | 2.99 | -5.68% | 335,379 |
| Nov 6, 2024 | 3.42 | 3.42 | 3.16 | 3.17 | 3.17 | -3.06% | 39,142 |
| Nov 5, 2024 | 3.27 | 3.30 | 3.09 | 3.27 | 3.27 | 2.19% | 102,577 |
| Nov 4, 2024 | 3.23 | 3.45 | 3.20 | 3.20 | 3.20 | -0.62% | 42,775 |
| Nov 1, 2024 | 3.35 | 3.46 | 3.22 | 3.22 | 3.22 | -4.17% | 47,435 |
| Oct 31, 2024 | 3.40 | 3.69 | 3.35 | 3.36 | 3.36 | -2.61% | 48,003 |
| Oct 30, 2024 | 3.63 | 3.70 | 3.35 | 3.45 | 3.45 | -4.96% | 50,492 |
| Oct 29, 2024 | 3.85 | 3.89 | 3.52 | 3.63 | 3.63 | -4.97% | 119,886 |
| Oct 28, 2024 | 4.00 | 4.06 | 3.71 | 3.82 | 3.82 | -3.29% | 50,796 |
| Oct 25, 2024 | 3.92 | 4.20 | 3.69 | 3.95 | 3.95 | 0.77% | 178,191 |
| Oct 24, 2024 | 4.08 | 4.18 | 3.81 | 3.92 | 3.92 | -2.49% | 126,555 |
| Oct 23, 2024 | 3.85 | 4.11 | 3.81 | 4.02 | 4.02 | 5.79% | 83,203 |
| Oct 22, 2024 | 3.67 | 3.95 | 3.67 | 3.80 | 3.80 | 4.11% | 80,583 |
| Oct 21, 2024 | 3.88 | 4.12 | 3.60 | 3.65 | 3.65 | -6.89% | 74,029 |
| Oct 18, 2024 | 4.26 | 4.31 | 3.85 | 3.92 | 3.92 | -8.84% | 125,467 |
| Oct 17, 2024 | 4.39 | 4.60 | 4.20 | 4.30 | 4.30 | 2.14% | 134,138 |
| Oct 16, 2024 | 4.07 | 4.40 | 3.50 | 4.21 | 4.21 | 3.19% | 190,809 |
| Oct 15, 2024 | 4.41 | 5.09 | 4.08 | 4.08 | 4.08 | -12.07% | 396,508 |
| Oct 14, 2024 | 3.22 | 5.35 | 3.10 | 4.64 | 4.64 | 44.10% | 3,051,134 |
| Oct 11, 2024 | 3.03 | 3.40 | 2.88 | 3.22 | 3.22 | 7.33% | 88,325 |
| Oct 10, 2024 | 3.07 | 3.85 | 2.69 | 3.00 | 3.00 | -6.13% | 245,306 |
| Oct 9, 2024 | 3.64 | 3.95 | 3.14 | 3.20 | 3.20 | -18.05% | 223,611 |
| Oct 8, 2024 | 4.29 | 4.99 | 3.60 | 3.90 | 3.90 | -13.85% | 582,496 |
| Oct 7, 2024 | 4.37 | 4.95 | 4.23 | 4.53 | 4.53 | 3.52% | 151,950 |
| Oct 4, 2024 | 4.73 | 4.95 | 4.12 | 4.37 | 4.37 | -8.30% | 110,051 |
| Oct 3, 2024 | 4.81 | 4.86 | 4.55 | 4.77 | 4.77 | -0.98% | 16,958 |
| Oct 2, 2024 | 5.04 | 5.17 | 4.78 | 4.82 | 4.82 | -3.97% | 15,924 |
| Oct 1, 2024 | 5.30 | 5.30 | 4.95 | 5.02 | 5.02 | -3.05% | 13,041 |
| Sep 30, 2024 | 5.27 | 5.30 | 5.04 | 5.17 | 5.17 | 2.09% | 12,625 |
| Sep 27, 2024 | 5.09 | 5.22 | 4.95 | 5.07 | 5.07 | -1.23% | 23,657 |
| Sep 26, 2024 | 5.27 | 5.40 | 4.95 | 5.13 | 5.13 | -4.36% | 32,021 |
| Sep 25, 2024 | 5.13 | 5.58 | 4.94 | 5.36 | 5.36 | 2.02% | 41,716 |
| Sep 24, 2024 | 5.76 | 5.95 | 5.15 | 5.26 | 5.26 | -11.21% | 51,527 |
| Sep 23, 2024 | 5.85 | 6.30 | 5.63 | 5.92 | 5.92 | -7.14% | 62,371 |
| Sep 20, 2024 | 6.30 | 6.53 | 5.58 | 6.38 | 6.38 | -5.65% | 120,428 |
| Sep 19, 2024 | 6.67 | 7.47 | 6.30 | 6.76 | 6.76 | 24.54% | 1,325,826 |
| Sep 18, 2024 | 6.16 | 6.20 | 5.13 | 5.43 | 5.43 | -13.73% | 119,211 |
| Sep 17, 2024 | 6.84 | 7.11 | 5.94 | 6.29 | 6.29 | -12.22% | 110,403 |
| Sep 16, 2024 | 7.38 | 7.92 | 6.61 | 7.17 | 7.17 | 2.14% | 307,726 |
| Sep 13, 2024 | 22.23 | 26.73 | 5.94 | 7.02 | 7.02 | -48.02% | 3,894,433 |
| Sep 12, 2024 | 14.31 | 14.40 | 12.69 | 13.50 | 13.50 | -5.66% | 52,604 |
| Sep 11, 2024 | 14.94 | 15.48 | 13.05 | 14.31 | 14.31 | -4.79% | 14,886 |
| Sep 10, 2024 | 16.47 | 17.37 | 14.49 | 15.03 | 15.03 | -9.73% | 33,396 |
| Sep 9, 2024 | 14.67 | 17.64 | 13.68 | 16.65 | 16.65 | 11.45% | 35,942 |
| Sep 6, 2024 | 15.66 | 16.20 | 13.77 | 14.94 | 14.94 | -8.29% | 15,039 |
| Sep 5, 2024 | 16.56 | 16.65 | 14.85 | 16.29 | 16.29 | -2.16% | 14,586 |
| Sep 4, 2024 | 20.34 | 20.88 | 16.47 | 16.65 | 16.65 | -20.94% | 16,919 |
| Sep 3, 2024 | 22.59 | 23.04 | 19.08 | 21.06 | 21.06 | -5.26% | 15,779 |
| Aug 30, 2024 | 24.66 | 25.74 | 20.79 | 22.23 | 22.23 | -7.84% | 10,378 |
| Aug 29, 2024 | 23.22 | 28.62 | 21.78 | 24.12 | 24.12 | -2.19% | 37,901 |
| Aug 28, 2024 | 27.45 | 27.63 | 23.94 | 24.66 | 24.66 | -6.80% | 32,807 |
| Aug 27, 2024 | 26.73 | 31.23 | 24.84 | 26.46 | 26.46 | -8.98% | 18,877 |
| Aug 26, 2024 | 32.31 | 32.31 | 23.58 | 29.07 | 29.07 | -9.27% | 22,957 |
| Aug 23, 2024 | 37.80 | 39.96 | 30.15 | 32.04 | 32.04 | -15.24% | 22,203 |
| Aug 22, 2024 | 40.68 | 42.48 | 36.09 | 37.80 | 37.80 | -30.00% | 30,052 |
| Aug 21, 2024 | 49.61 | 59.20 | 47.25 | 54.00 | 54.00 | 14.29% | 6,994 |
| Aug 20, 2024 | 49.95 | 54.00 | 47.25 | 47.25 | 47.25 | -21.45% | 4,471 |
| Aug 19, 2024 | 59.40 | 60.95 | 59.40 | 60.16 | 60.16 | 1.00% | 124 |
| Aug 16, 2024 | 62.10 | 62.10 | 56.71 | 59.56 | 59.56 | 4.80% | 224 |
| Aug 15, 2024 | 56.13 | 65.87 | 55.35 | 56.84 | 56.84 | 6.31% | 134 |
| Aug 14, 2024 | 51.62 | 67.50 | 49.95 | 53.46 | 53.46 | 3.56% | 663 |
| Aug 13, 2024 | 52.65 | 56.70 | 49.95 | 51.62 | 51.62 | 0.47% | 332 |
| Aug 12, 2024 | 51.30 | 56.70 | 51.30 | 51.38 | 51.38 | -0.88% | 50 |
| Aug 9, 2024 | 54.07 | 55.42 | 51.29 | 51.84 | 51.84 | 0.66% | 261 |
| Aug 8, 2024 | 52.18 | 56.27 | 49.95 | 51.50 | 51.50 | 2.64% | 150 |
| Aug 7, 2024 | 52.00 | 52.71 | 49.95 | 50.18 | 50.18 | -2.19% | 112 |
| Aug 6, 2024 | 49.97 | 52.65 | 49.95 | 51.30 | 51.30 | -1.14% | 241 |
| Aug 5, 2024 | 50.56 | 52.65 | 49.95 | 51.89 | 51.89 | -1.44% | 426 |
| Aug 2, 2024 | 54.00 | 55.13 | 49.95 | 52.65 | 52.65 | -3.47% | 400 |
| Aug 1, 2024 | 56.21 | 58.68 | 54.15 | 54.54 | 54.54 | -0.98% | 101 |
| Jul 31, 2024 | 54.00 | 59.40 | 54.00 | 55.08 | 55.08 | -1.80% | 372 |
| Jul 30, 2024 | 59.47 | 63.45 | 56.09 | 56.09 | 56.09 | -3.48% | 626 |
| Jul 29, 2024 | 61.90 | 61.90 | 58.12 | 58.12 | 58.12 | -4.35% | 227 |
| Jul 26, 2024 | 60.56 | 64.06 | 59.89 | 60.76 | 60.76 | 0.13% | 252 |
| Jul 25, 2024 | 58.73 | 63.23 | 56.70 | 60.68 | 60.68 | 3.32% | 170 |
| Jul 24, 2024 | 54.00 | 63.45 | 54.00 | 58.73 | 58.73 | 0.01% | 537 |
| Jul 23, 2024 | 59.22 | 62.33 | 57.38 | 58.73 | 58.73 | -1.14% | 182 |
| Jul 22, 2024 | 60.75 | 60.97 | 56.70 | 59.40 | 59.40 | -2.22% | 552 |
| Jul 19, 2024 | 66.15 | 66.15 | 60.75 | 60.75 | 60.75 | -7.06% | 257 |
| Jul 18, 2024 | 62.10 | 65.46 | 59.40 | 65.36 | 65.36 | 4.91% | 159 |
| Jul 17, 2024 | 61.47 | 66.24 | 60.52 | 62.30 | 62.30 | 1.34% | 577 |
| Jul 16, 2024 | 66.02 | 66.15 | 60.59 | 61.48 | 61.48 | -4.17% | 519 |
| Jul 15, 2024 | 62.24 | 66.15 | 60.93 | 64.15 | 64.15 | 1.09% | 225 |
| Jul 12, 2024 | 63.45 | 68.82 | 56.70 | 63.46 | 63.46 | 0.02% | 1,309 |
| Jul 11, 2024 | 59.54 | 65.39 | 59.08 | 63.45 | 63.45 | 5.24% | 383 |
| Jul 10, 2024 | 63.86 | 63.86 | 60.08 | 60.29 | 60.29 | -2.89% | 369 |
| Jul 9, 2024 | 63.45 | 65.88 | 60.75 | 62.09 | 62.09 | -0.04% | 568 |
| Jul 8, 2024 | 63.30 | 67.50 | 62.10 | 62.11 | 62.11 | -1.05% | 553 |
| Jul 5, 2024 | 60.86 | 67.50 | 58.46 | 62.78 | 62.78 | 2.20% | 1,394 |
| Jul 3, 2024 | 62.10 | 67.50 | 57.65 | 61.43 | 61.43 | -2.61% | 1,334 |
| Jul 2, 2024 | 64.80 | 64.80 | 56.70 | 63.07 | 63.07 | -6.56% | 2,795 |