Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
4.900
+0.100 (2.08%)
Mar 31, 2025, 1:12 PM EDT - Market open
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.30 | 5.23 | 4.04 | 4.90 | - | 920.83% | 38,729 |
| Mar 28, 2025 | 0.47 | 0.49 | 0.42 | 0.48 | 0.48 | -15.49% | 905,144 |
| Mar 27, 2025 | 0.61 | 0.63 | 0.55 | 0.57 | 0.57 | -8.24% | 857,128 |
| Mar 26, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.48% | 170,482 |
| Mar 25, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.95% | 137,297 |
| Mar 24, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -2.64% | 177,285 |
| Mar 21, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 0.31% | 196,989 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.63 | 0.64 | 0.64 | -7.67% | 198,322 |
| Mar 19, 2025 | 0.65 | 0.74 | 0.63 | 0.69 | 0.69 | 8.36% | 308,768 |
| Mar 18, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -1.44% | 195,098 |
| Mar 17, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 2.22% | 210,573 |
| Mar 14, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 1.82% | 117,750 |
| Mar 13, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -2.25% | 66,695 |
| Mar 12, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 2.42% | 121,871 |
| Mar 11, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | - | 153,312 |
| Mar 10, 2025 | 0.66 | 0.68 | 0.60 | 0.62 | 0.62 | -5.92% | 251,723 |
| Mar 7, 2025 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 2.97% | 183,672 |
| Mar 6, 2025 | 0.64 | 0.67 | 0.59 | 0.64 | 0.64 | 3.23% | 289,373 |
| Mar 5, 2025 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -5.65% | 243,420 |
| Mar 4, 2025 | 0.67 | 0.68 | 0.57 | 0.66 | 0.66 | -8.33% | 620,198 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | -6.91% | 849,895 |
| Feb 28, 2025 | 0.84 | 0.90 | 0.75 | 0.77 | 0.77 | -18.86% | 1,295,293 |
| Feb 27, 2025 | 0.90 | 1.01 | 0.79 | 0.95 | 0.95 | 29.82% | 27,451,026 |
| Feb 26, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -2.53% | 207,976 |
| Feb 25, 2025 | 0.78 | 0.79 | 0.70 | 0.75 | 0.75 | -9.47% | 490,336 |
| Feb 24, 2025 | 0.85 | 0.85 | 0.75 | 0.83 | 0.83 | -3.66% | 861,317 |
| Feb 21, 2025 | 1.14 | 1.15 | 0.83 | 0.86 | 0.86 | -12.26% | 19,162,058 |
| Feb 20, 2025 | 1.06 | 1.10 | 0.90 | 0.98 | 0.98 | -6.65% | 1,710,070 |
| Feb 19, 2025 | 1.10 | 1.11 | 1.02 | 1.05 | 1.05 | -3.67% | 2,708,813 |
| Feb 18, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 452,095 |
| Feb 14, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 321,845 |
| Feb 13, 2025 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | -0.85% | 212,402 |
| Feb 12, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 7.34% | 717,236 |
| Feb 11, 2025 | 1.14 | 1.16 | 1.07 | 1.09 | 1.09 | -6.84% | 608,985 |
| Feb 10, 2025 | 1.19 | 1.25 | 1.16 | 1.17 | 1.17 | -0.85% | 817,454 |
| Feb 7, 2025 | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | -3.28% | 747,096 |
| Feb 6, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 1,644,903 |
| Feb 5, 2025 | 1.24 | 1.31 | 1.20 | 1.24 | 1.24 | -0.80% | 1,164,502 |
| Feb 4, 2025 | 1.17 | 1.27 | 1.12 | 1.25 | 1.25 | 7.76% | 1,576,506 |
| Feb 3, 2025 | 1.20 | 1.23 | 1.13 | 1.16 | 1.16 | -9.38% | 473,077 |
| Jan 31, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 5.79% | 600,332 |
| Jan 30, 2025 | 1.42 | 1.42 | 1.21 | 1.21 | 1.21 | -14.18% | 916,777 |
| Jan 29, 2025 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -1.40% | 264,569 |
| Jan 28, 2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 565,658 |
| Jan 27, 2025 | 1.50 | 1.58 | 1.44 | 1.45 | 1.45 | -6.45% | 811,069 |
| Jan 24, 2025 | 1.64 | 1.66 | 1.52 | 1.55 | 1.55 | -4.32% | 478,569 |
| Jan 23, 2025 | 1.78 | 1.81 | 1.57 | 1.62 | 1.62 | -12.43% | 1,004,213 |
| Jan 22, 2025 | 1.85 | 1.95 | 1.85 | 1.85 | 1.85 | 0.54% | 1,077,655 |
| Jan 21, 2025 | 1.96 | 1.96 | 1.79 | 1.84 | 1.84 | -3.66% | 987,059 |
| Jan 17, 2025 | 1.81 | 1.97 | 1.79 | 1.91 | 1.91 | 4.37% | 1,264,337 |