Vision Marine Technologie... (VMAR)
4.39
-0.85 (-16.15%)
At close: Apr 01, 2025, 3:56 PM
4.70
6.97%
After-hours: Apr 01, 2025, 07:57 PM EDT
Vision Marine Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.25 | 5.75 | 4.36 | 4.39 | -0.85 | -16.22% | 102,145 |
| Mar 31, 2025 | 4.58 | 5.78 | 4.04 | 5.24 | 0.44 | 9.17% | 55,458 |
| Mar 28, 2025 | 4.68 | 4.85 | 4.20 | 4.80 | -0.88 | -15.49% | 90,514 |
| Mar 27, 2025 | 6.10 | 6.27 | 5.50 | 5.68 | -0.51 | -8.24% | 85,712 |
| Mar 26, 2025 | 6.10 | 6.43 | 6.10 | 6.19 | 0.09 | 1.48% | 17,048 |
| Mar 25, 2025 | 6.10 | 6.20 | 6.05 | 6.10 | -0.12 | -1.93% | 13,729 |
| Mar 24, 2025 | 6.32 | 6.42 | 6.10 | 6.22 | -0.17 | -2.66% | 17,730 |
| Mar 21, 2025 | 6.22 | 6.49 | 6.22 | 6.39 | 0.02 | 0.31% | 19,700 |
| Mar 20, 2025 | 6.99 | 6.99 | 6.30 | 6.37 | -0.53 | -7.68% | 19,832 |
| Mar 19, 2025 | 6.50 | 7.35 | 6.30 | 6.90 | 0.53 | 8.32% | 30,880 |
| Mar 18, 2025 | 6.50 | 6.59 | 6.22 | 6.37 | -0.09 | -1.39% | 19,510 |
| Mar 17, 2025 | 6.20 | 6.58 | 6.20 | 6.46 | 0.14 | 2.22% | 21,060 |
| Mar 14, 2025 | 6.20 | 6.50 | 6.15 | 6.32 | 0.11 | 1.77% | 11,780 |
| Mar 13, 2025 | 6.25 | 6.50 | 6.20 | 6.21 | -0.14 | -2.20% | 6,670 |
| Mar 12, 2025 | 6.28 | 6.40 | 6.10 | 6.35 | 0.15 | 2.42% | 12,190 |
| Mar 11, 2025 | 6.02 | 6.41 | 6.01 | 6.20 | 0.00 | 0.00% | 15,331 |
| Mar 10, 2025 | 6.60 | 6.78 | 6.00 | 6.20 | -0.39 | -5.92% | 30,460 |
| Mar 7, 2025 | 6.25 | 6.78 | 6.25 | 6.59 | 0.19 | 2.97% | 18,370 |
| Mar 6, 2025 | 6.40 | 6.66 | 5.90 | 6.40 | 0.20 | 3.23% | 28,940 |
| Mar 5, 2025 | 6.29 | 6.40 | 6.04 | 6.20 | -0.37 | -5.63% | 24,342 |
| Mar 4, 2025 | 6.73 | 6.80 | 5.70 | 6.57 | -0.60 | -8.37% | 62,020 |
| Mar 3, 2025 | 7.46 | 7.46 | 6.81 | 7.17 | -0.53 | -6.88% | 84,990 |
| Feb 28, 2025 | 8.45 | 9.00 | 7.50 | 7.70 | -1.79 | -18.86% | 129,530 |
| Feb 27, 2025 | 9.00 | 10.11 | 7.86 | 9.49 | 2.18 | 29.82% | 2,745,102 |
| Feb 26, 2025 | 7.70 | 7.70 | 7.31 | 7.31 | -0.19 | -2.53% | 20,797 |
| Feb 25, 2025 | 7.80 | 7.90 | 7.05 | 7.50 | -0.79 | -9.53% | 49,033 |
| Feb 24, 2025 | 8.46 | 8.46 | 7.50 | 8.29 | -0.31 | -3.60% | 86,131 |
| Feb 21, 2025 | 11.40 | 11.50 | 8.30 | 8.60 | -1.20 | -12.24% | 1,916,210 |
| Feb 20, 2025 | 10.60 | 11.00 | 9.00 | 9.80 | -0.70 | -6.67% | 171,010 |
| Feb 19, 2025 | 11.00 | 11.10 | 10.20 | 10.50 | -0.40 | -3.67% | 270,881 |
| Feb 18, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | -0.20 | -1.80% | 45,210 |
| Feb 14, 2025 | 11.30 | 11.50 | 11.00 | 11.10 | -0.50 | -4.31% | 32,184 |
| Feb 13, 2025 | 11.10 | 11.80 | 11.10 | 11.60 | -0.10 | -0.85% | 21,240 |
| Feb 12, 2025 | 11.90 | 11.90 | 11.30 | 11.70 | 0.80 | 7.34% | 71,723 |
| Feb 11, 2025 | 11.40 | 11.60 | 10.70 | 10.90 | -0.80 | -6.84% | 60,900 |
| Feb 10, 2025 | 11.90 | 12.50 | 11.60 | 11.70 | -0.10 | -0.85% | 81,750 |
| Feb 7, 2025 | 12.40 | 12.40 | 11.40 | 11.80 | -0.40 | -3.28% | 74,710 |
| Feb 6, 2025 | 12.50 | 12.60 | 12.10 | 12.20 | -0.20 | -1.61% | 164,490 |
| Feb 5, 2025 | 12.40 | 13.11 | 12.00 | 12.40 | -0.10 | -0.80% | 116,450 |
| Feb 4, 2025 | 11.70 | 12.70 | 11.20 | 12.50 | 0.90 | 7.76% | 157,650 |
| Feb 3, 2025 | 12.00 | 12.30 | 11.30 | 11.60 | -1.20 | -9.38% | 47,310 |
| Jan 31, 2025 | 13.00 | 13.00 | 12.50 | 12.80 | 0.70 | 5.79% | 60,033 |
| Jan 30, 2025 | 14.20 | 14.20 | 12.10 | 12.10 | -2.00 | -14.18% | 91,680 |
| Jan 29, 2025 | 14.50 | 14.70 | 14.10 | 14.10 | -0.20 | -1.40% | 26,460 |
| Jan 28, 2025 | 14.70 | 14.80 | 14.00 | 14.30 | -0.20 | -1.38% | 56,570 |
| Jan 27, 2025 | 15.00 | 15.80 | 14.40 | 14.50 | -1.00 | -6.45% | 81,110 |
| Jan 24, 2025 | 16.40 | 16.60 | 15.20 | 15.50 | -0.70 | -4.32% | 47,860 |
| Jan 23, 2025 | 17.80 | 18.10 | 15.70 | 16.20 | -2.30 | -12.43% | 100,421 |
| Jan 22, 2025 | 18.50 | 19.50 | 18.50 | 18.50 | 0.10 | 0.54% | 107,770 |
| Jan 21, 2025 | 19.60 | 19.60 | 17.92 | 18.40 | -0.70 | -3.66% | 98,710 |