Vision Marine Technologies Inc (VMAR) Historical Stock Data
1.49 ↓0.01 (-0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VMAR is down -3.05% a day on average. There have been 8 days where Vision Marine Technologies Inc closed green and 22 days where VMAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.42 | 1.53 | 184.34K |
| 2024-12-19 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.48 | 1.59 | 340.68K |
| 2024-12-18 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.44 | 1.54 | 268.61K |
| 2024-12-17 | 1.51 | 1.46 | ↓$0.05 (-3.31%) | 1.30 | 1.55 | 383.22K |
| 2024-12-16 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.45 | 1.60 | 510.49K |
| 2024-12-13 | 1.72 | 1.45 | ↓$0.27 (-15.70%) | 1.38 | 1.75 | 804.91K |
| 2024-12-12 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.68 | 1.79 | 210.78K |
| 2024-12-11 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.68 | 1.83 | 274.08K |
| 2024-12-10 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.60 | 1.80 | 309.63K |
| 2024-12-09 | 1.77 | 1.65 | ↓$0.12 (-6.78%) | 1.60 | 1.78 | 366.51K |
| 2024-12-06 | 1.77 | 1.72 | ↓$0.05 (-2.82%) | 1.71 | 1.83 | 149.06K |
| 2024-12-05 | 1.63 | 1.77 | ↑$0.14 (8.59%) | 1.63 | 1.80 | 315.81K |
| 2024-12-04 | 1.73 | 1.66 | ↓$0.07 (-4.05%) | 1.62 | 1.79 | 316.87K |
| 2024-12-03 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.54 | 1.88 | 726.78K |
| 2024-12-02 | 2.72 | 1.99 | ↓$0.73 (-26.84%) | 1.98 | 2.72 | 8.15M |
| 2024-11-29 | 2.10 | 2.20 | ↑$0.10 (4.76%) | 2.10 | 2.35 | 54.90K |
| 2024-11-27 | 2.21 | 2.08 | ↓$0.13 (-5.88%) | 2.08 | 2.29 | 203.49K |
| 2024-11-26 | 2.43 | 2.30 | ↓$0.13 (-5.35%) | 2.20 | 2.53 | 62.15K |
| 2024-11-25 | 2.70 | 2.43 | ↓$0.27 (-10.00%) | 2.40 | 2.79 | 216.29K |
| 2024-11-22 | 2.65 | 2.70 | ↑$0.05 (1.89%) | 2.55 | 2.80 | 168.37K |
| 2024-11-21 | 2.83 | 2.77 | ↓$0.06 (-2.12%) | 2.73 | 2.98 | 445.69K |
| 2024-11-20 | 2.88 | 2.73 | ↓$0.15 (-5.21%) | 2.69 | 3.00 | 102.34K |
| 2024-11-19 | 2.71 | 2.91 | ↑$0.20 (7.38%) | 2.65 | 2.98 | 128.12K |
| 2024-11-18 | 2.82 | 2.78 | ↓$0.04 (-1.42%) | 2.53 | 2.89 | 152.45K |
| 2024-11-15 | 2.87 | 2.76 | ↓$0.11 (-3.83%) | 2.76 | 2.97 | 90.55K |
| 2024-11-14 | 2.93 | 2.90 | ↓$0.03 (-1.02%) | 2.81 | 3.01 | 221.43K |
| 2024-11-13 | 2.89 | 2.85 | ↓$0.04 (-1.38%) | 2.76 | 3.00 | 360.54K |
| 2024-11-12 | 2.90 | 3.09 | ↑$0.19 (6.55%) | 2.90 | 3.17 | 207.31K |
| 2024-11-11 | 3.01 | 3.12 | ↑$0.11 (3.65%) | 2.85 | 3.29 | 388.73K |
| 2024-11-08 | 4.01 | 3.37 | ↓$0.64 (-15.96%) | 3.21 | 4.07 | 24.06M |
Create an account or log in to view more rows.
$VMAR Ride this train. You won't regret.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading.
$VMAR all’s I know is buy and hold… no expectations