Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
7.44
-0.06 (-0.80%)
At close: Jun 6, 2025, 4:00 PM
7.39
-0.05 (-0.67%)
After-hours: Jun 6, 2025, 7:58 PM EDT
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.59 | 7.59 | 6.89 | 7.44 | 7.44 | -0.80% | 12,057 |
| Jun 5, 2025 | 7.00 | 7.70 | 6.86 | 7.50 | 7.50 | 10.13% | 27,945 |
| Jun 4, 2025 | 7.96 | 8.17 | 6.81 | 6.81 | 6.81 | -13.80% | 41,942 |
| Jun 3, 2025 | 7.77 | 8.01 | 7.65 | 7.90 | 7.90 | 0.19% | 8,587 |
| Jun 2, 2025 | 8.16 | 8.38 | 7.75 | 7.89 | 7.89 | -3.55% | 30,876 |
| May 30, 2025 | 7.90 | 8.88 | 7.61 | 8.18 | 8.18 | 3.74% | 50,624 |
| May 29, 2025 | 7.40 | 7.98 | 7.40 | 7.88 | 7.88 | 5.07% | 10,850 |
| May 28, 2025 | 7.80 | 8.00 | 7.29 | 7.50 | 7.50 | -4.21% | 33,694 |
| May 27, 2025 | 6.54 | 7.98 | 6.36 | 7.83 | 7.83 | 22.34% | 111,903 |
| May 23, 2025 | 6.34 | 6.61 | 6.32 | 6.40 | 6.40 | 3.06% | 23,343 |
| May 22, 2025 | 6.11 | 6.41 | 6.08 | 6.21 | 6.21 | 0.98% | 12,231 |
| May 21, 2025 | 6.33 | 6.59 | 5.98 | 6.15 | 6.15 | -2.84% | 27,523 |
| May 20, 2025 | 6.62 | 6.62 | 6.25 | 6.33 | 6.33 | -3.28% | 10,869 |
| May 19, 2025 | 6.50 | 6.80 | 6.46 | 6.55 | 6.55 | -0.83% | 25,550 |
| May 16, 2025 | 6.62 | 6.79 | 6.25 | 6.60 | 6.60 | -2.80% | 23,825 |
| May 15, 2025 | 6.84 | 6.87 | 6.25 | 6.79 | 6.79 | 0.44% | 30,120 |
| May 14, 2025 | 7.02 | 7.02 | 6.58 | 6.76 | 6.76 | -0.73% | 28,765 |
| May 13, 2025 | 6.85 | 7.20 | 6.81 | 6.81 | 6.81 | -4.49% | 31,781 |
| May 12, 2025 | 6.80 | 7.40 | 6.72 | 7.13 | 7.13 | 6.32% | 79,031 |
| May 9, 2025 | 7.00 | 7.03 | 6.64 | 6.71 | 6.71 | -4.20% | 30,471 |
| May 8, 2025 | 7.01 | 7.61 | 6.55 | 7.00 | 7.00 | 2.34% | 86,388 |
| May 7, 2025 | 6.69 | 7.28 | 6.47 | 6.84 | 6.84 | 7.72% | 96,968 |
| May 6, 2025 | 6.82 | 7.05 | 6.28 | 6.35 | 6.35 | -5.22% | 70,394 |
| May 5, 2025 | 6.73 | 6.91 | 6.50 | 6.70 | 6.70 | -0.52% | 18,346 |
| May 2, 2025 | 6.49 | 6.80 | 6.25 | 6.74 | 6.74 | 3.89% | 24,972 |
| May 1, 2025 | 6.32 | 6.81 | 6.18 | 6.48 | 6.48 | 2.58% | 21,480 |
| Apr 30, 2025 | 6.22 | 6.71 | 5.85 | 6.32 | 6.32 | 2.76% | 15,765 |
| Apr 29, 2025 | 6.33 | 6.33 | 5.50 | 6.15 | 6.15 | 0.99% | 33,900 |
| Apr 28, 2025 | 6.26 | 6.45 | 6.00 | 6.09 | 6.09 | -3.49% | 12,682 |
| Apr 25, 2025 | 6.17 | 6.45 | 6.13 | 6.31 | 6.31 | 1.94% | 11,754 |
| Apr 24, 2025 | 6.44 | 6.61 | 5.83 | 6.19 | 6.19 | -3.88% | 37,289 |
| Apr 23, 2025 | 6.60 | 6.82 | 6.24 | 6.44 | 6.44 | -1.98% | 24,209 |
| Apr 22, 2025 | 6.54 | 6.79 | 6.52 | 6.57 | 6.57 | 0.61% | 14,097 |
| Apr 21, 2025 | 6.92 | 6.96 | 6.51 | 6.53 | 6.53 | -6.31% | 32,530 |
| Apr 17, 2025 | 6.73 | 6.97 | 6.51 | 6.97 | 6.97 | 5.13% | 27,559 |
| Apr 16, 2025 | 6.42 | 7.22 | 6.11 | 6.63 | 6.63 | 3.43% | 132,506 |
| Apr 15, 2025 | 6.61 | 6.93 | 6.25 | 6.41 | 6.41 | -7.77% | 72,090 |
| Apr 14, 2025 | 6.84 | 7.45 | 6.65 | 6.95 | 6.95 | 2.81% | 143,094 |
| Apr 11, 2025 | 5.58 | 6.90 | 5.54 | 6.76 | 6.76 | 16.75% | 164,941 |
| Apr 10, 2025 | 5.31 | 6.06 | 5.25 | 5.79 | 5.79 | 5.27% | 109,368 |
| Apr 9, 2025 | 4.78 | 5.55 | 4.62 | 5.50 | 5.50 | 12.24% | 100,187 |
| Apr 8, 2025 | 4.82 | 5.35 | 4.81 | 4.90 | 4.90 | 2.08% | 65,199 |
| Apr 7, 2025 | 4.52 | 5.30 | 4.50 | 4.80 | 4.80 | -6.98% | 76,799 |
| Apr 4, 2025 | 4.91 | 6.37 | 4.90 | 5.16 | 5.16 | -10.88% | 163,391 |
| Apr 3, 2025 | 4.89 | 7.95 | 4.30 | 5.79 | 5.79 | 14.20% | 943,336 |
| Apr 2, 2025 | 4.61 | 9.53 | 4.61 | 5.07 | 5.07 | 15.38% | 1,985,347 |
| Apr 1, 2025 | 5.25 | 5.75 | 4.37 | 4.39 | 4.39 | -16.08% | 102,496 |
| Mar 31, 2025 | 4.58 | 5.78 | 4.04 | 5.24 | 5.24 | 9.08% | 55,106 |
| Mar 28, 2025 | 4.68 | 4.85 | 4.20 | 4.80 | 4.80 | -15.49% | 90,514 |
| Mar 27, 2025 | 6.10 | 6.27 | 5.50 | 5.68 | 5.68 | -8.24% | 85,712 |