Dark

VMAR
Vision Marine Technologies Inc. Common Shares
stock NASDAQ

At Close

Oct 15, 2025 3:59:30 PM EDT

1.65USD+3.774%(+0.06)149,780

1.63Bid 1.65Ask 0.02Spread

Pre-market

Oct 15, 2025 9:24:30 AM EDT

1.61USD+1.264%(+0.02)6,513

After-hours

Oct 15, 2025 4:04:30 PM EDT

1.65USD0.000%(0.00)3,916

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	1.6000	1.650000	1.60000	1.6500	+3.774%	149,780	0.000%
2025-10-14	1.5100	1.590000	1.51000	1.5900	+3.247%	160,666	+3.774%
2025-10-13	1.5200	1.540000	1.49000	1.5400	+4.876%	219,708	+7.143%
2025-10-10	1.6600	1.660000	1.46840	1.4684	-7.648%	601,756	+12.367%
2025-10-09	1.5500	1.620000	1.50000	1.5900	+4.605%	183,162	+3.774%
2025-10-08	1.5400	1.550000	1.46000	1.5200	+2.703%	117,636	+8.553%
2025-10-07	1.5000	1.530000	1.48000	1.4800	-1.333%	126,687	+11.486%
2025-10-06	1.5200	1.520000	1.46010	1.5000	-0.662%	114,982	+10.000%
2025-10-03	1.4900	1.565000	1.45900	1.5100	+0.667%	182,070	+9.272%
2025-10-02	1.4200	1.500000	1.41000	1.5000	+4.167%	130,877	+10.000%
2025-10-01	1.3600	1.495000	1.36000	1.4400	+5.882%	255,516	+14.583%
2025-09-30	1.4300	1.430000	1.35000	1.3600	-4.895%	193,922	+21.324%
2025-09-29	1.3800	1.440000	1.36000	1.4300	+3.623%	592,889	+15.385%
2025-09-26	1.3700	1.435000	1.35000	1.3800	-2.817%	366,762	+19.565%
2025-09-25	1.4000	1.440000	1.39000	1.4200	+1.429%	2,316,779	+16.197%
2025-09-24	1.4100	1.440000	1.39000	1.4000	-0.709%	93,850	+17.857%
2025-09-23	1.4000	1.490000	1.38000	1.4100	+0.714%	147,068	+17.021%
2025-09-22	1.4100	1.438800	1.38500	1.4000	-2.098%	77,706	+17.857%
2025-09-19	1.4400	1.445000	1.38150	1.4300	-1.379%	92,985	+15.385%
2025-09-18	1.4900	1.490000	1.42000	1.4500	-2.685%	134,125	+13.793%
2025-09-17	1.4400	1.560000	1.43000	1.4900	+3.472%	299,211	+10.738%
2025-09-16	1.4300	1.480000	1.40020	1.4400	+1.408%	90,649	+14.583%
2025-09-15	1.4900	1.510000	1.39000	1.4200	-4.054%	178,492	+16.197%
2025-09-12	1.5200	1.602200	1.47000	1.4800	-1.333%	211,873	+11.486%
2025-09-11	1.4000	1.550000	1.40000	1.5000	+8.696%	318,433	+10.000%
2025-09-10	1.3600	1.510000	1.30000	1.3800	+6.977%	553,308	+19.565%
2025-09-09	1.3500	1.370000	1.27000	1.2900	-3.008%	249,081	+27.907%
2025-09-08	1.3800	1.390000	1.25000	1.3300	-1.481%	267,303	+24.060%
2025-09-05	1.3400	1.400000	1.33000	1.3500	0.000%	147,864	+22.222%
2025-09-04	1.4700	1.490000	1.33000	1.3500	-10.000%	1,719,477	+22.222%
2025-09-03	1.4450	1.540000	1.40000	1.5000	+4.167%	329,002	+10.000%
2025-09-02	1.3700	1.450000	1.34000	1.4400	+5.109%	186,786	+14.583%
2025-08-29	1.3800	1.420000	1.30010	1.3700	-0.725%	304,439	+20.438%
2025-08-28	1.4900	1.490000	1.38000	1.3800	-4.167%	198,921	+19.565%
2025-08-27	1.5300	1.555900	1.41000	1.4400	-7.692%	450,131	+14.583%
2025-08-26	1.5300	1.570000	1.51000	1.5600	+1.961%	199,055	+5.769%
2025-08-25	1.5800	1.580000	1.52000	1.5300	-1.290%	242,315	+7.843%
2025-08-22	1.6400	1.640000	1.46000	1.5500	-3.727%	455,811	+6.452%
2025-08-21	1.5400	1.630000	1.53000	1.6100	+5.229%	301,518	+2.484%
2025-08-20	1.5900	1.650000	1.52500	1.5300	-4.375%	577,571	+7.843%
2025-08-19	1.8250	1.870000	1.60000	1.6000	-13.978%	1,273,014	+3.125%
2025-08-18	1.8800	1.930000	1.85000	1.8600	-4.124%	1,209,801	-11.290%
2025-08-15	2.0950	2.150000	1.86000	1.9400	-31.690%	24,811,486	-14.948%
2025-08-14	3.5000	3.600000	2.84000	2.8400	-14.715%	347,698	-41.901%
2025-08-13	4.1900	4.250000	3.20000	3.3300	-34.320%	425,999	-50.450%
2025-08-12	5.0900	5.168600	4.96000	5.0700	+4.107%	36,159	-67.456%
2025-08-11	5.0500	5.150000	4.87000	4.8700	-1.616%	34,499	-66.119%
2025-08-08	4.9500	5.083000	4.88000	4.9500	-0.202%	14,799	-66.667%
2025-08-07	5.0400	5.140000	4.90180	4.9600	-1.782%	22,943	-66.734%
2025-08-06	5.3400	5.340000	5.05000	5.0500	-4.896%	21,696	-67.327%
2025-08-05	5.1200	5.310000	5.12000	5.3100	+3.107%	6,712	-68.927%
2025-08-04	5.3000	5.350000	5.15000	5.1500	-3.918%	10,650	-67.961%
2025-08-01	5.5900	5.590000	5.05000	5.3600	-5.800%	14,294	-69.216%
2025-07-31	5.6100	5.840000	5.53000	5.6900	0.000%	11,047	-71.002%
2025-07-30	5.9300	6.039900	5.50000	5.6900	-4.289%	13,142	-71.002%
2025-07-29	6.1000	6.189900	5.70000	5.9450	-3.176%	27,891	-72.246%
2025-07-28	6.4100	6.589900	5.93000	6.1400	-6.970%	29,369	-73.127%
2025-07-25	6.5500	6.600000	6.35000	6.6000	-0.151%	10,357	-75.000%
2025-07-24	6.6900	6.700000	6.55631	6.6100	-1.343%	11,167	-75.038%
2025-07-23	6.1900	6.700000	6.19000	6.7000	+8.414%	47,342	-75.373%
2025-07-22	6.1000	6.200000	6.04000	6.1800	+1.311%	10,391	-73.301%
2025-07-21	6.0700	6.276600	6.03000	6.1000	-0.489%	17,628	-72.951%
2025-07-18	6.0000	6.130000	5.97000	6.1300	+2.337%	17,439	-73.083%
2025-07-17	5.9600	6.079900	5.85000	5.9900	0.000%	20,978	-72.454%
2025-07-16	6.0200	6.180000	5.80000	5.9900	-0.498%	78,550	-72.454%
2025-07-15	6.0000	6.020000	5.74400	6.0200	+1.861%	20,882	-72.591%
2025-07-14	6.3700	6.370000	5.89000	5.9100	-7.367%	45,847	-72.081%
2025-07-11	6.5700	6.632700	6.18000	6.3800	-2.595%	41,830	-74.138%
2025-07-10	6.5000	6.600000	6.35000	6.5500	+1.080%	26,748	-74.809%
2025-07-09	6.7100	6.710000	6.30000	6.4800	-0.917%	40,903	-74.537%
2025-07-08	6.8600	6.984800	6.18000	6.5400	+1.082%	49,509	-74.771%
2025-07-07	7.0700	7.370900	6.36000	6.4700	-5.822%	55,833	-74.498%
2025-07-03	7.4800	7.480000	6.71570	6.8700	-8.155%	82,298	-75.983%
2025-07-02	7.4800	7.700000	7.10000	7.4800	-0.267%	65,177	-77.941%
2025-07-01	7.9500	7.950000	7.35000	7.5000	-3.101%	25,841	-78.000%
2025-06-30	7.3500	7.789900	7.20000	7.7400	+7.351%	82,489	-78.682%
2025-06-27	6.8900	7.329900	6.41000	7.2100	+8.584%	41,038	-77.115%
2025-06-26	6.8800	7.053800	6.23000	6.6400	-3.488%	71,222	-75.151%
2025-06-25	7.3700	7.496500	6.83000	6.8800	-8.267%	43,108	-76.017%
2025-06-24	7.3000	7.510000	7.20350	7.5000	+2.881%	27,182	-78.000%
2025-06-23	8.1300	8.130000	7.18240	7.2900	-6.897%	58,256	-77.366%
2025-06-20	7.7600	7.925000	7.42000	7.8300	-0.128%	12,959	-78.927%
2025-06-18	7.8900	7.950000	7.64000	7.8400	-3.090%	65,566	-78.954%
2025-06-17	8.2500	8.300000	7.89000	8.0900	-2.295%	14,990	-79.604%
2025-06-16	8.2000	8.290000	7.36860	8.2800	+2.222%	10,938	-80.072%
2025-06-13	7.7200	8.100000	7.65540	8.1000	+2.273%	16,901	-79.630%
2025-06-12	8.1700	8.400000	7.70000	7.9200	-4.116%	55,448	-79.167%
2025-06-11	8.5100	8.562100	8.00000	8.2600	-2.881%	39,170	-80.024%
2025-06-10	7.8000	8.779900	7.63000	8.5050	+7.931%	48,597	-80.600%
2025-06-09	7.5600	8.110000	7.36000	7.8800	+5.914%	22,510	-79.061%
2025-06-06	7.5900	7.590000	6.89010	7.4400	-0.800%	12,069	-77.823%
2025-06-05	7.0000	7.700000	6.86000	7.5000	+10.132%	27,945	-78.000%
2025-06-04	7.9600	8.170000	6.81000	6.8100	-13.797%	41,942	-75.771%
2025-06-03	7.7700	8.010000	7.65000	7.9000	+0.190%	8,587	-79.114%
2025-06-02	8.1600	8.375000	7.75000	7.8850	-3.547%	30,876	-79.074%
2025-05-30	7.9000	8.880000	7.61000	8.1750	+3.744%	50,624	-79.817%
2025-05-29	7.4000	7.974900	7.40000	7.8800	+5.067%	10,850	-79.061%
2025-05-28	7.8000	7.999900	7.28460	7.5000	-4.215%	33,694	-78.000%
2025-05-27	6.5400	7.980000	6.36040	7.8300	+22.344%	111,903	-78.927%
2025-05-23	6.3400	6.612500	6.31990	6.4000	+3.060%	23,343	-74.219%
2025-05-22	6.1100	6.410100	6.07920	6.2100	+0.976%	12,231	-73.430%
2025-05-21	6.3302	6.590000	5.98000	6.1500	-2.844%	27,523	-73.171%
2025-05-20	6.6200	6.620000	6.25000	6.3300	-3.285%	10,869	-73.934%
2025-05-19	6.5000	6.800000	6.46000	6.5450	-0.833%	25,550	-74.790%
2025-05-16	6.6200	6.790000	6.25010	6.6000	-2.798%	23,825	-75.000%
2025-05-15	6.8400	6.868800	6.25000	6.7900	+0.444%	30,120	-75.700%
2025-05-14	7.0200	7.020000	6.58000	6.7600	-0.734%	28,765	-75.592%
2025-05-13	6.8500	7.200000	6.81000	6.8100	-4.488%	31,781	-75.771%
2025-05-12	6.8000	7.400000	6.71500	7.1300	+6.327%	79,031	-76.858%
2025-05-09	7.0000	7.030638	6.64000	6.7057	-4.204%	30,471	-75.394%
2025-05-08	7.0100	7.612600	6.55000	7.0000	+2.339%	86,388	-76.429%
2025-05-07	6.6900	7.280000	6.46950	6.8400	+7.717%	96,968	-75.877%
2025-05-06	6.8200	7.049900	6.28000	6.3500	-5.224%	70,394	-74.016%
2025-05-05	6.7300	6.910000	6.50000	6.7000	-0.520%	18,346	-75.373%
2025-05-02	6.4900	6.800000	6.25000	6.7350	+3.895%	24,972	-75.501%
2025-05-01	6.3200	6.812500	6.18000	6.4825	+2.571%	21,480	-74.547%
2025-04-30	6.2200	6.705000	5.85000	6.3200	+2.764%	15,765	-73.892%
2025-04-29	6.3300	6.330000	5.50000	6.1500	+0.985%	33,900	-73.171%
2025-04-28	6.2600	6.450000	6.00000	6.0900	-3.487%	12,682	-72.906%
2025-04-25	6.1700	6.453900	6.13000	6.3100	+1.939%	11,754	-73.851%
2025-04-24	6.4400	6.612700	5.83000	6.1900	-3.882%	37,289	-73.344%
2025-04-23	6.6000	6.822000	6.24000	6.4400	-1.979%	24,209	-74.379%
2025-04-22	6.5400	6.790000	6.52000	6.5700	+0.613%	14,097	-74.886%
2025-04-21	6.9200	6.964000	6.51000	6.5300	-6.313%	32,530	-74.732%
2025-04-17	6.7300	6.970000	6.51000	6.9700	+5.128%	27,559	-76.327%
2025-04-16	6.4200	7.220000	6.11000	6.6300	+3.432%	132,506	-75.113%
2025-04-15	6.6100	6.926800	6.25010	6.4100	-7.770%	72,090	-74.259%
2025-04-14	6.8400	7.450000	6.65000	6.9500	+2.811%	143,094	-76.259%
2025-04-11	5.5800	6.900000	5.53950	6.7600	+16.753%	164,941	-75.592%
2025-04-10	5.3100	6.060400	5.25350	5.7900	+5.273%	109,368	-71.503%
2025-04-09	4.7800	5.550000	4.62000	5.5000	+12.245%	100,187	-70.000%
2025-04-08	4.8200	5.350000	4.81000	4.9000	+2.083%	65,199	-66.327%
2025-04-07	4.5200	5.299900	4.50000	4.8000	-6.977%	76,799	-65.625%
2025-04-04	4.9100	6.370000	4.90050	5.1600	-10.881%	163,391	-68.023%
2025-04-03	4.8900	7.950000	4.30000	5.7900	+14.201%	943,336	-71.503%
2025-04-02	4.6100	9.530000	4.61000	5.0700	+15.392%	1,985,347	-67.456%
2025-04-01	5.2500	5.749900	4.36490	4.3937	-91.608%	102,496	-62.446%
2025-03-31	45.8000	57.800000	40.35500	52.3550	+9.073%	5,546	-96.848%
2025-03-28	46.8000	48.500000	42.00000	48.0000	-15.493%	9,051	-96.563%
2025-03-27	61.0300	62.700000	55.00000	56.8000	-8.239%	8,571	-97.095%
2025-03-26	61.0000	64.300000	61.00000	61.9000	+1.475%	1,705	-97.334%
2025-03-25	61.0000	61.990000	60.50000	61.0000	-1.945%	1,373	-97.295%
2025-03-24	63.2200	64.169000	61.00000	62.2100	-2.645%	1,773	-97.348%
2025-03-21	62.2000	64.900000	62.20000	63.9000	+0.314%	1,970	-97.418%
2025-03-20	69.9400	69.940000	63.00000	63.7000	-7.668%	1,983	-97.410%
2025-03-19	65.0000	73.500000	63.03000	68.9900	+8.356%	3,088	-97.608%
2025-03-18	65.0000	65.940000	62.21000	63.6700	-1.440%	1,951	-97.409%
2025-03-17	62.0000	65.830000	62.00000	64.6000	+2.215%	2,106	-97.446%
2025-03-14	62.0000	65.000000	61.50000	63.2000	+1.821%	1,178	-97.389%
2025-03-13	62.5000	65.000000	62.00000	62.0700	-2.252%	667	-97.342%
2025-03-12	62.8000	64.030000	61.00000	63.5000	+2.419%	1,219	-97.402%
2025-03-11	60.1700	64.130000	60.10000	62.0000	0.000%	1,533	-97.339%
2025-03-10	66.0000	67.800000	60.00000	62.0000	-5.918%	3,046	-97.339%
2025-03-07	62.5100	67.760000	62.51000	65.9000	+2.969%	1,837	-97.496%
2025-03-06	64.0000	66.570000	59.00000	64.0000	+3.226%	2,894	-97.422%
2025-03-05	62.8500	64.000000	60.40000	62.0000	-5.646%	2,434	-97.339%
2025-03-04	67.3000	68.000000	57.00000	65.7100	-8.329%	6,202	-97.489%
2025-03-03	74.6100	74.610000	68.10000	71.6800	-6.909%	8,499	-97.698%
2025-02-28	84.4900	90.000000	75.00000	77.0000	-18.862%	12,953	-97.857%
2025-02-27	89.9800	101.050000	78.58000	94.9000	+29.822%	274,510	-98.261%
2025-02-26	77.0000	77.000000	73.10000	73.1000	-2.533%	2,080	-97.743%
2025-02-25	78.0000	78.950000	70.47000	75.0000	-9.475%	4,903	-97.800%
2025-02-24	84.6100	84.610000	75.00000	82.8500	-3.663%	8,613	-98.008%
2025-02-21	114.0000	115.000000	83.00000	86.0000	-12.263%	191,621	-98.081%
2025-02-20	106.0000	110.000000	90.01000	98.0200	-6.648%	17,101	-98.317%
2025-02-19	110.0000	111.000000	102.00000	105.0000	-3.670%	27,088	-98.429%
2025-02-18	111.0000	112.000000	109.00000	109.0000	-1.802%	4,521	-98.486%
2025-02-14	113.0000	115.000000	110.00000	111.0000	-4.310%	3,218	-98.514%
2025-02-13	111.0000	118.000000	111.00000	116.0000	-0.855%	2,124	-98.578%
2025-02-12	119.0000	119.000000	113.00000	117.0000	+7.339%	7,172	-98.590%
2025-02-11	114.0000	116.000000	107.00000	109.0000	-6.838%	6,090	-98.486%
2025-02-10	119.0000	125.000000	116.00000	117.0000	-0.847%	8,175	-98.590%
2025-02-07	124.0000	124.000000	114.00000	118.0000	-3.279%	7,471	-98.602%
2025-02-06	125.0000	126.000000	121.00000	122.0000	-1.613%	16,449	-98.648%
2025-02-05	124.0000	131.100000	120.00000	124.0000	-0.800%	11,645	-98.669%
2025-02-04	117.0000	127.000000	112.00000	125.0000	+7.759%	15,765	-98.680%
2025-02-03	120.0000	123.000000	113.00000	116.0000	-9.375%	4,731	-98.578%
2025-01-31	130.0000	130.000000	125.01000	128.0000	+5.785%	6,003	-98.711%
2025-01-30	142.0000	142.000000	121.00000	121.0000	-14.184%	9,168	-98.636%
2025-01-29	145.0000	147.000000	141.00000	141.0000	-1.399%	2,646	-98.830%
2025-01-28	147.0000	148.000000	140.00000	143.0000	-1.379%	5,657	-98.846%
2025-01-27	150.0000	158.000000	144.00000	145.0000	-6.452%	8,111	-98.862%
2025-01-24	164.0000	166.000000	152.00000	155.0000	-4.321%	4,786	-98.935%
2025-01-23	178.0000	181.000000	157.00000	162.0000	-12.432%	10,042	-98.981%
2025-01-22	185.0000	195.000000	185.00000	185.0000	+0.543%	10,777	-99.108%
2025-01-21	196.0000	196.000000	179.21000	184.0000	-3.665%	9,871	-99.103%
2025-01-17	181.0000	197.000000	179.00000	191.0000	+4.372%	12,643	-99.136%
2025-01-16	180.0000	195.000000	177.00000	183.0000	-10.732%	18,206	-99.098%
2025-01-15	203.0000	255.000000	170.00000	205.0000	+46.429%	671,332	-99.195%
2025-01-14	152.0000	155.840000	140.00000	140.0000	-14.634%	107,878	-98.821%
2025-01-13	167.0000	173.000000	151.00000	164.0000	-23.721%	38,217	-98.994%
2025-01-10	230.0000	390.000000	205.00000	215.0000	+41.447%	1,755,702	-99.233%
2025-01-08	168.0000	168.000000	151.00000	152.0000	-7.879%	2,368	-98.914%
2025-01-07	159.0000	171.000000	156.10000	165.0000	+4.430%	2,072	-99.000%
2025-01-06	162.0000	164.000000	157.00000	158.0000	-1.250%	1,670	-98.956%
2025-01-03	154.0000	161.500000	152.00000	160.0000	+5.960%	2,030	-98.969%
2025-01-02	158.0000	164.000000	150.00000	151.0000	-5.031%	2,167	-98.907%
2024-12-31	157.0000	171.000000	156.00000	159.0000	+2.581%	6,419	-98.962%
2024-12-30	159.0000	162.000000	152.00000	155.0000	-4.321%	4,286	-98.935%
2024-12-27	164.0000	176.290000	152.00000	162.0000	+3.185%	8,839	-98.981%
2024-12-26	147.0000	161.000000	143.00000	157.0000	+5.369%	5,413	-98.949%
2024-12-24	164.0000	165.000000	147.00000	149.0000	-3.871%	62,178	-98.893%
2024-12-23	155.0000	173.000000	148.97000	155.0000	+4.027%	5,540	-98.935%
2024-12-20	152.0000	153.000000	142.00000	149.0000	-0.667%	1,891	-98.893%
2024-12-19	154.0000	159.000000	148.00000	150.0000	0.000%	3,413	-98.900%
2024-12-18	150.0000	153.980000	144.00000	150.0000	+2.740%	2,686	-98.900%
2024-12-17	151.0000	155.000000	130.00000	146.0000	-0.680%	3,868	-98.870%
2024-12-16	152.0000	159.810000	145.00000	147.0000	+1.379%	5,207	-98.878%
2024-12-13	172.0000	174.740000	138.00000	145.0000	-15.205%	8,552	-98.862%
2024-12-12	177.0000	178.970000	168.00000	171.0000	-2.841%	2,128	-99.035%
2024-12-11	180.0000	183.000000	168.00000	176.0000	+1.734%	2,756	-99.063%
2024-12-10	169.0000	180.000000	160.00000	173.0000	+4.848%	3,108	-99.046%
2024-12-09	177.0000	178.330000	160.00000	165.0000	-4.070%	3,675	-99.000%
2024-12-06	177.0000	183.030000	171.00000	172.0000	-2.825%	1,495	-99.041%
2024-12-05	163.0000	179.900000	163.00000	177.0000	+6.627%	3,169	-99.068%
2024-12-04	173.0000	179.000000	162.00000	166.0000	-7.778%	3,282	-99.006%
2024-12-03	183.0000	188.000000	154.00000	180.0000	-9.548%	7,285	-99.083%
2024-12-02	272.0000	272.000000	198.00000	199.0000	-9.545%	81,673	-99.171%
2024-11-29	210.0000	235.000000	210.00000	220.0000	+5.769%	549	-99.250%
2024-11-27	221.0000	229.400000	208.00000	208.0000	-9.565%	2,071	-99.207%
2024-11-26	243.0000	252.940000	220.00000	230.0000	-5.350%	622	-99.283%
2024-11-25	270.0000	279.000000	240.00000	243.0000	-10.000%	2,173	-99.321%
2024-11-22	265.0000	280.000000	255.00000	270.0000	-2.527%	1,684	-99.389%
2024-11-21	283.0000	298.000000	273.28000	277.0000	+1.465%	4,473	-99.404%
2024-11-20	288.0000	300.000000	269.00000	273.0000	-6.186%	1,419	-99.396%
2024-11-19	271.0000	297.760000	265.00000	291.0000	+4.676%	1,281	-99.433%
2024-11-18	282.0000	288.920000	253.00000	278.0000	+0.725%	1,525	-99.406%
2024-11-15	287.0000	297.000000	276.00000	276.0000	-4.828%	906	-99.402%
2024-11-14	293.0000	301.000000	281.00000	290.0000	+1.754%	2,214	-99.431%
2024-11-13	289.0000	300.000000	276.00000	285.0000	-7.767%	3,613	-99.421%
2024-11-12	290.0000	317.000000	290.00000	309.0000	-0.962%	2,079	-99.466%
2024-11-11	301.0000	329.000000	285.00000	312.0000	-7.418%	3,907	-99.471%
2024-11-08	401.0000	407.000000	321.46000	337.0000	+12.709%	240,755	-99.510%
2024-11-07	323.0000	323.000000	288.00000	299.0000	-5.678%	3,354	-99.448%
2024-11-06	342.0000	342.000000	316.00000	317.0000	-3.058%	391	-99.479%
2024-11-05	327.0000	330.140000	309.00000	327.0000	+2.188%	1,026	-99.495%
2024-11-04	323.0000	345.000000	320.00000	320.0000	-0.621%	428	-99.484%
2024-11-01	335.0000	346.000000	322.00000	322.0000	-4.167%	474	-99.488%
2024-10-31	340.0000	369.000000	335.00000	336.0000	-2.609%	480	-99.509%
2024-10-30	363.0000	369.500000	335.00000	345.0000	-4.959%	505	-99.522%
2024-10-29	385.0000	389.000000	352.00000	363.0000	-4.974%	1,199	-99.545%
2024-10-28	400.0000	406.070000	371.00000	382.0000	-3.291%	508	-99.568%
2024-10-25	392.0000	420.000000	369.00000	395.0000	+0.765%	1,782	-99.582%
2024-10-24	408.0000	418.000000	381.00000	392.0000	-2.488%	1,266	-99.579%
2024-10-23	385.0000	411.000000	381.24000	402.0000	+5.789%	832	-99.590%
2024-10-22	367.0000	394.990000	367.00000	380.0000	+4.110%	806	-99.566%
2024-10-21	388.0000	412.020000	360.00000	365.0000	-6.888%	740	-99.548%
2024-10-18	426.0000	431.000000	385.00000	392.0000	-8.837%	1,255	-99.579%
2024-10-17	439.0000	459.980000	420.00000	430.0000	+2.138%	1,341	-99.616%
2024-10-16	407.0000	440.000000	350.00000	421.0000	+3.186%	1,908	-99.608%
2024-10-15	441.0000	509.000000	408.00000	408.0000	-12.069%	3,965	-99.596%
2024-10-14	322.0000	534.990000	310.01000	464.0000	+44.099%	30,511	-99.644%
2024-10-11	303.0000	340.000000	288.00000	322.0000	+7.333%	883	-99.488%
2024-10-10	307.0000	385.000000	269.00000	300.0000	-6.139%	2,453	-99.450%
2024-10-09	364.0000	395.000000	314.00000	319.6200	-90.894%	2,236	-99.484%
2024-10-08	3,861.0000	4,491.000000	3,241.26000	3,510.0000	+675.348%	647	-99.953%
2024-10-07	436.5000	495.000000	423.00000	452.7000	+3.519%	1,520	-99.636%
2024-10-04	472.5000	495.000000	411.57000	437.3100	-8.303%	1,101	-99.623%
2024-10-03	481.4100	486.000000	454.95000	476.9100	-0.972%	170	-99.654%
2024-10-02	504.0000	517.140000	477.90000	481.5900	-3.966%	159	-99.657%
2024-10-01	529.4700	529.470000	495.00000	501.4800	-3.062%	130	-99.671%
2024-09-30	527.4000	529.560000	504.00000	517.3200	+2.096%	126	-99.681%
2024-09-27	508.5000	522.000000	495.00000	506.7000	-1.228%	237	-99.674%
2024-09-26	526.5000	540.000000	495.00000	513.0000	-4.362%	320	-99.678%
2024-09-25	513.0000	558.000000	494.19000	536.4000	+2.020%	417	-99.692%
2024-09-24	576.0000	595.350000	514.80000	525.7800	-11.216%	515	-99.686%
2024-09-23	585.0000	630.000000	563.40000	592.2000	-7.128%	624	-99.721%
2024-09-20	630.0000	653.400000	558.09000	637.6500	-5.659%	1,204	-99.741%
2024-09-19	666.6300	747.000000	630.00000	675.9000	+24.544%	13,258	-99.756%
2024-09-18	615.9600	619.920000	513.00000	542.7000	-13.734%	1,192	-99.696%
2024-09-17	684.0000	710.910000	594.00000	629.1000	-12.219%	1,104	-99.738%
2024-09-16	738.0900	792.000000	661.32000	716.6700	+2.129%	3,077	-99.770%
2024-09-13	2,223.0000	2,673.000000	594.00000	701.7300	-48.020%	38,944	-99.765%
2024-09-12	1,431.0000	1,440.000000	1,269.00000	1,350.0000	-5.660%	526	-99.878%
2024-09-11	1,494.0000	1,548.000000	1,305.00000	1,431.0000	-4.790%	149	-99.885%
2024-09-10	1,647.0000	1,737.000000	1,449.00000	1,503.0000	-9.730%	334	-99.890%
2024-09-09	1,467.0000	1,764.000000	1,368.00000	1,665.0000	+11.446%	359	-99.901%
2024-09-06	1,566.0000	1,619.910000	1,377.00000	1,494.0000	-8.287%	150	-99.890%
2024-09-05	1,656.0000	1,665.000000	1,485.00000	1,629.0000	-2.162%	146	-99.899%
2024-09-04	2,034.0000	2,088.000000	1,647.00000	1,665.0000	-20.940%	178	-99.901%
2024-09-03	2,259.0000	2,304.000000	1,908.00000	2,106.0000	-5.263%	158	-99.922%
2024-08-30	2,466.0000	2,574.000000	2,079.00000	2,223.0000	-7.836%	104	-99.926%
2024-08-29	2,322.0000	2,861.910000	2,178.00000	2,412.0000	-2.190%	379	-99.932%
2024-08-28	2,745.0000	2,763.000000	2,394.00000	2,466.0000	-6.803%	328	-99.933%
2024-08-27	2,673.0000	3,123.000000	2,484.00000	2,646.0000	-8.978%	189	-99.938%
2024-08-26	3,231.0000	3,231.000000	2,358.00000	2,907.0000	-9.272%	230	-99.943%
2024-08-23	3,780.0000	3,996.000000	3,015.00000	3,204.0900	-94.349%	222	-99.949%
2024-08-22	61,020.0000	63,720.000000	54,135.00000	56,700.0000	+950.000%	21	-99.997%
2024-08-21	4,961.2500	5,919.750000	4,725.00000	5,400.0000	+14.286%	70	-99.969%
2024-08-20	4,995.0000	5,400.000000	4,725.00000	4,725.0000	-21.454%	45	-99.965%
2024-08-19	5,940.0000	6,095.250000	5,940.00000	6,015.6000	+0.997%	1	-99.973%
2024-08-16	6,210.0000	6,210.000000	5,671.35000	5,956.2000	+4.798%	2	-99.972%
2024-08-15	5,613.3000	6,586.650000	5,535.00000	5,683.5000	+6.313%	1	-99.971%
2024-08-14	5,162.4000	6,750.000000	4,995.00000	5,346.0000	+3.556%	7	-99.969%
2024-08-13	5,265.0000	5,670.000000	4,995.00000	5,162.4000	+0.470%	3	-99.968%
2024-08-12	5,130.0000	5,670.000000	5,130.00000	5,138.2350	-0.883%	0.5096	-99.968%
2024-08-09	5,406.7500	5,541.750000	5,128.65000	5,184.0000	+0.655%	3	-99.968%
2024-08-08	5,217.7500	5,626.800000	4,995.00000	5,150.2500	+2.637%	2	-99.968%
2024-08-07	5,200.2000	5,270.670000	4,995.00000	5,017.9500	-2.184%	1	-99.967%
2024-08-06	4,996.8900	5,265.000000	4,995.00000	5,130.0000	-1.145%	2	-99.968%
2024-08-05	5,055.7500	5,265.000000	4,995.00000	5,189.4000	-1.436%	4	-99.968%
2024-08-02	5,400.0000	5,513.400000	4,995.00000	5,265.0000	-3.465%	4	-99.969%
2024-08-01	5,621.4000	5,868.450000	5,414.85000	5,454.0000	-0.980%	1	-99.970%
2024-07-31	5,400.0000	5,940.000000	5,400.00000	5,508.0000	-1.805%	4	-99.970%
2024-07-30	5,946.7500	6,345.000000	5,609.25000	5,609.2500	-3.484%	6	-99.971%
2024-07-29	6,189.7500	6,189.750000	5,811.75000	5,811.7500	-4.355%	2	-99.972%
2024-07-26	6,056.3700	6,405.750000	5,988.60000	6,076.3500	+0.133%	3	-99.973%
2024-07-25	5,872.5000	6,323.400000	5,670.00000	6,068.2500	+3.321%	2	-99.973%
2024-07-24	5,400.0000	6,345.000000	5,400.00000	5,873.1750	+0.011%	5	-99.972%
2024-07-23	5,922.4500	6,232.950000	5,737.50000	5,872.5000	-1.136%	2	-99.972%
2024-07-22	6,075.0000	6,096.600000	5,670.00000	5,940.0000	-2.222%	6	-99.972%
2024-07-19	6,615.0000	6,615.000000	6,075.00000	6,075.0000	-7.057%	3	-99.973%
2024-07-18	6,210.0000	6,546.150000	5,940.00000	6,536.2950	+4.912%	2	-99.975%
2024-07-17	6,146.5500	6,624.450000	6,052.05000	6,230.2500	+1.339%	6	-99.974%
2024-07-16	6,601.5000	6,615.000000	6,058.80000	6,147.9000	-4.167%	5	-99.973%
2024-07-15	6,223.5000	6,615.000000	6,093.22500	6,415.2000	+1.085%	2	-99.974%
2024-07-12	6,345.0000	6,882.300000	5,670.00000	6,346.3500	+0.021%	13	-99.974%
2024-07-11	5,953.5000	6,539.400000	5,907.60000	6,345.0000	+5.240%	4	-99.974%
2024-07-10	6,385.5000	6,385.500000	6,007.50000	6,029.1000	-2.892%	4	-99.973%
2024-07-09	6,345.0000	6,588.000000	6,075.00000	6,208.6500	-0.043%	6	-99.973%
2024-07-08	6,330.1500	6,750.000000	6,210.00000	6,211.3500	-1.054%	6	-99.973%
2024-07-05	6,085.8000	6,750.000000	5,845.50000	6,277.5000	+2.198%	14	-99.974%
2024-07-03	6,210.0000	6,750.000000	5,764.63500	6,142.5000	-2.611%	13	-99.973%
2024-07-02	6,480.0000	6,480.000000	5,670.00000	6,307.2000	-6.560%	28	-99.974%
2024-07-01	7,311.6000	7,830.000000	6,610.95000	6,750.0000	-28.571%	57	-99.976%
2024-06-28	8,127.0000	10,253.250000	7,585.65000	9,450.0000	+19.760%	245	-99.983%
2024-06-27	7,380.4500	7,951.500000	7,155.00000	7,890.7500	+11.323%	8	-99.979%
2024-06-26	6,885.0000	7,425.000000	6,497.55000	7,088.1750	+5.052%	10	-99.977%
2024-06-25	7,425.0000	7,425.000000	6,345.00000	6,747.3000	-7.444%	9	-99.976%
2024-06-24	7,830.0000	7,965.000000	6,885.00000	7,290.0000	-1.979%	15	-99.977%
2024-06-21	8,505.0000	8,505.000000	7,290.00000	7,437.1500	-12.694%	11	-99.978%
2024-06-20	6,885.0000	9,043.650000	6,758.10000	8,518.5000	+23.750%	58	-99.981%
2024-06-18	7,256.2500	7,411.500000	6,754.05000	6,883.6500	-8.192%	5	-99.976%
2024-06-17	7,492.5000	7,497.900000	7,155.00000	7,497.9000	-1.682%	5	-99.978%
2024-06-14	8,100.0000	8,100.000000	7,560.00000	7,626.1500	-4.254%	3	-99.978%
2024-06-13	8,100.0000	8,747.865000	7,830.00000	7,965.0000	-4.236%	9	-99.979%
2024-06-12	8,640.0000	8,775.000000	7,830.00000	8,317.3500	-5.215%	4	-99.980%
2024-06-11	8,518.5000	8,775.000000	7,848.90000	8,775.0000	0.000%	4	-99.981%
2024-06-10	8,896.5000	9,450.000000	8,371.35000	8,775.0000	+1.642%	7	-99.981%
2024-06-07	8,371.3500	8,775.000000	8,370.00000	8,633.2500	+8.206%	4	-99.981%
2024-06-06	8,235.0000	8,370.000000	7,978.50000	7,978.5000	-6.176%	5	-99.979%
2024-06-05	8,613.0000	8,775.000000	7,695.00000	8,503.6500	+1.597%	5	-99.981%
2024-06-04	8,775.0000	8,775.000000	8,100.00000	8,370.0000	-1.148%	1	-99.980%
2024-06-03	8,775.0000	9,180.000000	8,451.00000	8,467.2000	+0.513%	2	-99.981%
2024-05-31	8,775.0000	8,775.000000	8,114.85000	8,424.0000	-2.879%	2	-99.980%
2024-05-30	8,235.0000	8,775.000000	8,101.35000	8,673.7500	+7.065%	1	-99.981%
2024-05-29	8,505.0000	8,505.000000	7,830.00000	8,101.3500	-2.802%	2	-99.980%
2024-05-28	8,235.0000	8,336.250000	8,100.00000	8,334.9000	-0.016%	2	-99.980%
2024-05-24	8,267.9400	8,775.000000	8,235.00000	8,336.2500	+1.230%	1	-99.980%
2024-05-23	8,510.4000	8,775.000000	8,235.00000	8,235.0000	-6.139%	1	-99.980%
2024-05-22	8,491.5000	9,301.500000	8,100.00000	8,773.6500	+4.823%	10	-99.981%
2024-05-21	9,517.5000	9,720.000000	8,100.00000	8,370.0000	-6.061%	3	-99.980%
2024-05-20	9,670.0500	9,718.650000	8,910.00000	8,910.0000	-5.291%	1	-99.981%
2024-05-17	9,450.0000	9,450.000000	9,208.35000	9,407.7450	+0.283%	2	-99.982%
2024-05-16	9,780.7500	9,780.750000	9,180.00000	9,381.1500	-0.587%	2	-99.982%
2024-05-15	9,315.0000	9,450.000000	8,835.75000	9,436.5000	+1.216%	1	-99.983%
2024-05-14	9,990.0000	10,125.000000	9,234.00000	9,323.1000	-4.017%	3	-99.982%
2024-05-13	9,720.0000	10,058.850000	9,180.00000	9,713.2500	+2.639%	5	-99.983%
2024-05-10	10,272.1500	10,295.100000	9,147.60000	9,463.5000	-8.961%	11	-99.983%
2024-05-09	9,180.0000	10,395.000000	8,653.50000	10,395.0000	+15.999%	30	-99.984%
2024-05-08	8,571.1500	9,288.000000	8,370.00000	8,961.3000	+2.123%	7	-99.982%
2024-05-07	8,033.8500	8,775.000000	8,032.50000	8,775.0000	+7.014%	3	-99.981%
2024-05-06	8,348.4000	8,667.000000	7,560.00000	8,199.9000	+1.284%	1	-99.980%
2024-05-03	8,316.0000	8,910.000000	7,724.70000	8,095.9500	-1.689%	2	-99.980%
2024-05-02	8,640.0000	8,775.000000	8,235.00000	8,235.0000	-2.897%	1	-99.980%
2024-05-01	8,775.0000	8,775.000000	8,235.00000	8,480.7000	+2.984%	0.8078	-99.981%
2024-04-30	8,775.0000	8,908.650000	8,235.00000	8,235.0000	-5.426%	1	-99.980%
2024-04-29	8,235.0000	8,775.000000	7,689.60000	8,707.5000	+7.841%	3	-99.981%
2024-04-26	7,708.5000	8,083.800000	7,425.00000	8,074.3500	+6.234%	6	-99.980%
2024-04-25	7,020.0000	7,607.250000	7,020.00000	7,600.5000	+4.067%	18	-99.978%

.dark-mode .LMXSSp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LMXSSp{ color: #333333; background-color: white; border: 2px solid #333333; }VMARVision Marine Technologies Inc. Common Sharesstock NASDAQ

VMAR
Vision Marine Technologies Inc. Common Shares
stock NASDAQ