Vision Marine Technologies Inc (VMAR) Historical Stock Data

6.71 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VMAR is up 2.76% a day on average. There have been 19 days where Vision Marine Technologies Inc closed green and 11 days where VMAR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	7.00	6.71	↓$0.29 (-4.20%)	6.64	7.03	30.45K
2025-05-08	7.01	7.00	↓$0.01 (-0.14%)	6.55	7.61	86.38K
2025-05-07	6.69	6.84	↑$0.15 (2.24%)	6.47	7.28	96.97K
2025-05-06	6.82	6.80	↓$0.02 (-0.29%)	6.28	7.05	21.95K
2025-05-05	6.73	6.70	↓$0.03 (-0.45%)	6.50	6.91	18.33K
2025-05-02	6.49	6.74	↑$0.25 (3.78%)	6.25	6.80	24.97K
2025-05-01	6.32	6.48	↑$0.16 (2.57%)	6.18	6.81	21.48K
2025-04-30	6.22	6.32	↑$0.10 (1.61%)	5.85	6.71	15.76K
2025-04-29	6.33	6.15	↓$0.18 (-2.84%)	5.50	6.33	33.87K
2025-04-28	6.26	6.09	↓$0.17 (-2.72%)	6.00	6.45	12.68K
2025-04-25	6.17	6.31	↑$0.14 (2.27%)	6.13	6.45	11.75K
2025-04-24	6.44	6.19	↓$0.25 (-3.88%)	5.83	6.61	37.24K
2025-04-23	6.60	6.44	↓$0.16 (-2.42%)	6.24	6.82	24.20K
2025-04-22	6.54	6.57	↑$0.03 (0.46%)	6.52	6.79	14.07K
2025-04-21	6.92	6.53	↓$0.39 (-5.64%)	6.51	6.96	32.52K
2025-04-17	6.73	6.97	↑$0.24 (3.57%)	6.51	6.97	27.56K
2025-04-16	6.42	6.63	↑$0.21 (3.27%)	6.11	7.22	132.49K
2025-04-15	6.61	6.41	↓$0.20 (-3.03%)	6.25	6.93	72.06K
2025-04-14	6.84	6.95	↑$0.11 (1.61%)	6.65	7.45	142.98K
2025-04-11	5.58	6.76	↑$1.18 (21.15%)	5.54	6.90	164.93K
2025-04-10	5.31	5.79	↑$0.48 (9.04%)	5.25	6.06	109.37K
2025-04-09	4.78	5.50	↑$0.72 (15.06%)	4.62	5.55	99.69K
2025-04-08	4.82	4.90	↑$0.08 (1.66%)	4.81	5.35	65.19K
2025-04-07	4.52	4.80	↑$0.28 (6.19%)	4.50	5.30	76.79K
2025-04-04	4.91	5.16	↑$0.25 (5.09%)	4.90	6.37	162.29K
2025-04-03	4.89	5.79	↑$0.90 (18.40%)	4.30	7.95	0.94M
2025-04-02	4.61	5.07	↑$0.46 (9.98%)	4.61	9.52	1.98M
2025-04-01	5.25	4.39	↓$0.86 (-16.31%)	4.36	5.75	102.16K
2025-03-31	4.58	5.24	↑$0.66 (14.31%)	4.04	5.78	55.10K
2025-03-28	0.47	0.48	↑$0.01 (2.56%)	0.42	0.49	898.26K