Vision Marine Technologie... (VMAR)
NASDAQ: VMAR
· Real-Time Price · USD
2.84
-0.49 (-14.71%)
At close: Aug 14, 2025, 3:59 PM
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.50 | 3.60 | 2.84 | 2.84 | 2.84 | -14.71% | 312,622 |
| Aug 13, 2025 | 4.19 | 4.25 | 3.20 | 3.33 | 3.33 | -34.32% | 426,000 |
| Aug 12, 2025 | 5.09 | 5.17 | 4.96 | 5.07 | 5.07 | 4.11% | 36,159 |
| Aug 11, 2025 | 5.05 | 5.15 | 4.87 | 4.87 | 4.87 | -1.62% | 34,500 |
| Aug 8, 2025 | 4.95 | 5.08 | 4.88 | 4.95 | 4.95 | -0.20% | 14,800 |
| Aug 7, 2025 | 5.04 | 5.14 | 4.90 | 4.96 | 4.96 | -1.78% | 22,943 |
| Aug 6, 2025 | 5.34 | 5.34 | 5.05 | 5.05 | 5.05 | -4.90% | 21,700 |
| Aug 5, 2025 | 5.12 | 5.31 | 5.12 | 5.31 | 5.31 | 3.11% | 6,712 |
| Aug 4, 2025 | 5.30 | 5.35 | 5.15 | 5.15 | 5.15 | -3.92% | 10,700 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.05 | 5.36 | 5.36 | -5.80% | 14,294 |
| Jul 31, 2025 | 5.61 | 5.84 | 5.53 | 5.69 | 5.69 | 0.00% | 11,047 |
| Jul 30, 2025 | 5.93 | 6.04 | 5.50 | 5.69 | 5.69 | -4.37% | 13,142 |
| Jul 29, 2025 | 6.10 | 6.19 | 5.70 | 5.95 | 5.95 | -3.09% | 27,900 |
| Jul 28, 2025 | 6.41 | 6.59 | 5.93 | 6.14 | 6.14 | -6.97% | 29,400 |
| Jul 25, 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 6.60 | -0.15% | 10,357 |
| Jul 24, 2025 | 6.69 | 6.70 | 6.56 | 6.61 | 6.61 | -1.34% | 11,167 |
| Jul 23, 2025 | 6.19 | 6.70 | 6.19 | 6.70 | 6.70 | 8.41% | 47,342 |
| Jul 22, 2025 | 6.10 | 6.20 | 6.04 | 6.18 | 6.18 | 1.31% | 10,391 |
| Jul 21, 2025 | 6.07 | 6.28 | 6.03 | 6.10 | 6.10 | -0.49% | 17,628 |
| Jul 18, 2025 | 6.00 | 6.13 | 5.97 | 6.13 | 6.13 | 2.34% | 17,439 |