Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
1.615
+0.085 (5.56%)
Oct 23, 2025, 3:11 PM EDT - Market open
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.52 | 1.67 | 1.50 | 1.66 | - | 8.50% | 131,657 |
| Oct 22, 2025 | 1.60 | 1.61 | 1.49 | 1.53 | 1.53 | -3.77% | 84,203 |
| Oct 21, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 77,599 |
| Oct 20, 2025 | 1.54 | 1.64 | 1.53 | 1.60 | 1.60 | 5.96% | 116,812 |
| Oct 17, 2025 | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | -1.95% | 145,275 |
| Oct 16, 2025 | 1.66 | 1.66 | 1.52 | 1.54 | 1.54 | -6.10% | 177,843 |
| Oct 15, 2025 | 1.64 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 157,315 |
| Oct 14, 2025 | 1.54 | 1.60 | 1.49 | 1.58 | 1.58 | 2.60% | 162,518 |
| Oct 13, 2025 | 1.50 | 1.55 | 1.43 | 1.54 | 1.54 | 4.76% | 224,933 |
| Oct 10, 2025 | 1.63 | 1.70 | 1.45 | 1.47 | 1.47 | -7.55% | 613,197 |
| Oct 9, 2025 | 1.55 | 1.62 | 1.50 | 1.59 | 1.59 | 4.61% | 183,162 |
| Oct 8, 2025 | 1.54 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 117,636 |
| Oct 7, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 126,687 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 114,982 |
| Oct 3, 2025 | 1.49 | 1.57 | 1.46 | 1.51 | 1.51 | 0.67% | 182,070 |
| Oct 2, 2025 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 4.17% | 130,877 |
| Oct 1, 2025 | 1.36 | 1.50 | 1.36 | 1.44 | 1.44 | 5.88% | 255,516 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -4.90% | 193,922 |
| Sep 29, 2025 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 592,889 |
| Sep 26, 2025 | 1.37 | 1.44 | 1.35 | 1.38 | 1.38 | -2.82% | 366,762 |
| Sep 25, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 2,316,779 |
| Sep 24, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 93,850 |
| Sep 23, 2025 | 1.40 | 1.49 | 1.38 | 1.41 | 1.41 | 0.71% | 147,068 |
| Sep 22, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 77,706 |
| Sep 19, 2025 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | -1.38% | 92,985 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 134,125 |
| Sep 17, 2025 | 1.44 | 1.56 | 1.43 | 1.49 | 1.49 | 3.47% | 299,211 |
| Sep 16, 2025 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 90,649 |
| Sep 15, 2025 | 1.49 | 1.51 | 1.39 | 1.42 | 1.42 | -4.05% | 178,492 |
| Sep 12, 2025 | 1.52 | 1.60 | 1.47 | 1.48 | 1.48 | -1.33% | 211,873 |
| Sep 11, 2025 | 1.40 | 1.55 | 1.40 | 1.50 | 1.50 | 8.70% | 318,433 |
| Sep 10, 2025 | 1.36 | 1.51 | 1.30 | 1.38 | 1.38 | 6.98% | 553,308 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.27 | 1.29 | 1.29 | -3.01% | 249,081 |
| Sep 8, 2025 | 1.38 | 1.39 | 1.25 | 1.33 | 1.33 | -1.48% | 267,303 |
| Sep 5, 2025 | 1.34 | 1.40 | 1.33 | 1.35 | 1.35 | - | 147,864 |
| Sep 4, 2025 | 1.47 | 1.49 | 1.33 | 1.35 | 1.35 | -10.00% | 1,719,477 |
| Sep 3, 2025 | 1.45 | 1.54 | 1.40 | 1.50 | 1.50 | 4.17% | 326,376 |
| Sep 2, 2025 | 1.37 | 1.45 | 1.34 | 1.44 | 1.44 | 5.11% | 186,786 |
| Aug 29, 2025 | 1.38 | 1.42 | 1.30 | 1.37 | 1.37 | -0.72% | 304,439 |
| Aug 28, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -4.17% | 198,921 |
| Aug 27, 2025 | 1.53 | 1.56 | 1.41 | 1.44 | 1.44 | -7.69% | 450,131 |
| Aug 26, 2025 | 1.53 | 1.57 | 1.51 | 1.56 | 1.56 | 1.96% | 199,055 |
| Aug 25, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 242,315 |
| Aug 22, 2025 | 1.64 | 1.64 | 1.46 | 1.55 | 1.55 | -3.73% | 455,811 |
| Aug 21, 2025 | 1.54 | 1.63 | 1.53 | 1.61 | 1.61 | 5.23% | 301,518 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.53 | 1.53 | 1.53 | -4.38% | 577,571 |
| Aug 19, 2025 | 1.83 | 1.87 | 1.60 | 1.60 | 1.60 | -13.98% | 1,273,014 |
| Aug 18, 2025 | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -4.12% | 1,209,801 |
| Aug 15, 2025 | 2.10 | 2.15 | 1.86 | 1.94 | 1.94 | -31.69% | 24,811,486 |
| Aug 14, 2025 | 3.50 | 3.60 | 2.84 | 2.84 | 2.84 | -14.71% | 347,698 |