Vision Marine Technologie... (VMAR)
NASDAQ: VMAR
· Real-Time Price · USD
1.35
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.36
0.74%
After-hours: Sep 05, 2025, 07:52 PM EDT
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.47 | 1.49 | 1.33 | 1.35 | 1.35 | -10.00% | 1,703,042 |
| Sep 3, 2025 | 1.45 | 1.54 | 1.40 | 1.50 | 1.50 | 4.17% | 329,002 |
| Sep 2, 2025 | 1.37 | 1.45 | 1.34 | 1.44 | 1.44 | 5.11% | 186,800 |
| 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% | 199,100 |
| 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% | 577,600 |
| 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% | 24,811,500 |
| Aug 14, 2025 | 3.50 | 3.60 | 2.84 | 2.84 | 2.84 | -14.71% | 347,700 |
| 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 |