Dark

VMAR
Vision Marine Technologies Inc. Common Shares
stock NASDAQ

Market Open

Jul 23, 2026 9:56:08 AM EDT

0.7800USD-5.289%(-0.0436)342,205

0.6600Bid 0.8900Ask 0.2300Spread

Pre-market

Jul 23, 2026 9:27:30 AM EDT

0.8100USD-1.747%(-0.0144)17,413

After-hours

Jul 22, 2026 4:56:30 PM EDT

0.8212USD-0.207%(-0.0017)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	0.7600	0.78000	0.760000	0.7800	-5.386%	342,205	0.000%
2026-07-22	0.8301	0.91979	0.801001	0.8244	-0.913%	1,876,626	-5.386%
2026-07-21	0.8400	0.93000	0.751500	0.8320	-10.864%	3,621,464	-6.250%
2026-07-20	1.1200	1.12000	0.881700	0.9334	+0.376%	8,457,438	-16.435%
2026-07-17	0.8600	0.94500	0.809400	0.9299	-6.590%	10,397,414	-16.120%
2026-07-16	1.1900	1.25000	0.906000	0.9955	-24.008%	3,612,470	-21.647%
2026-07-15	1.2700	1.47000	1.230000	1.3100	-0.758%	6,329,699	-40.458%
2026-07-14	1.8100	2.25000	1.240000	1.3200	-6.383%	94,198,785	-40.909%
2026-07-13	1.2300	2.04000	1.160000	1.4100	+11.024%	34,492,310	-44.681%
2026-07-10	1.1900	1.39000	1.130000	1.2700	+2.419%	902,682	-38.583%
2026-07-09	1.2200	1.45000	1.130000	1.2400	-3.125%	6,795,958	-37.097%
2026-07-08	1.4600	1.46000	1.110000	1.2800	-9.220%	2,702,495	-39.063%
2026-07-07	1.3900	1.49000	1.310000	1.4100	+2.920%	237,015	-44.681%
2026-07-06	1.3500	1.54000	1.000000	1.3700	-4.861%	564,096	-43.066%
2026-07-02	1.6000	1.60000	1.410000	1.4400	-8.861%	1,764,178	-45.833%
2026-07-01	1.7750	1.79000	1.520000	1.5800	-16.402%	14,821,147	-50.633%
2026-06-30	2.0800	2.09000	1.880100	1.8900	-3.571%	95,903	-58.730%
2026-06-29	2.0000	2.16000	1.931000	1.9600	-1.010%	69,871	-60.204%
2026-06-26	1.9100	2.09990	1.910000	1.9800	+3.665%	62,165	-60.606%
2026-06-25	1.9200	2.24000	1.852000	1.9100	-2.551%	172,563	-59.162%
2026-06-24	2.3000	2.30000	1.820000	1.9600	-27.941%	1,671,978	-60.204%
2026-06-23	2.6800	2.94000	2.600000	2.7200	+1.873%	85,888	-71.324%
2026-06-22	3.0400	3.16000	2.620000	2.6700	-10.101%	103,990	-70.787%
2026-06-18	3.1300	3.29000	2.900000	2.9700	-15.143%	219,066	-73.737%
2026-06-17	2.8000	3.94000	2.800000	3.5000	+34.100%	1,082,907	-77.714%
2026-06-16	2.6530	3.32100	2.412000	2.6100	-4.115%	559,127	-70.115%
2026-06-15	3.2990	3.30000	2.114000	2.7220	-16.246%	417,706	-71.345%
2026-06-12	3.4990	3.49900	3.173000	3.2500	-7.143%	84,964	-76.000%
2026-06-11	3.4270	3.50000	3.005000	3.5000	-0.455%	161,664	-77.714%
2026-06-10	3.3990	3.75400	3.171000	3.5160	-2.061%	247,451	-77.816%
2026-06-09	3.7740	3.80000	3.312000	3.5900	-14.135%	282,747	-78.273%
2026-06-08	3.6570	4.55000	3.582000	4.1810	+7.869%	266,197	-81.344%
2026-06-05	3.9600	4.25800	3.500000	3.8760	-7.714%	198,243	-79.876%
2026-06-04	4.0000	4.48000	4.000000	4.2000	-8.096%	178,856	-81.429%
2026-06-03	4.8000	4.80000	3.605000	4.5700	-5.206%	340,353	-82.932%
2026-06-02	4.9800	5.20000	4.305000	4.8210	-11.541%	1,184,065	-83.821%
2026-06-01	5.5750	5.79700	5.112000	5.4500	-9.015%	69,443	-85.688%
2026-05-29	5.9000	7.12500	5.263000	5.9900	+5.088%	205,125	-86.978%
2026-05-28	5.3040	5.80000	5.200000	5.7000	+6.742%	13,540	-86.316%
2026-05-27	4.9000	5.49900	4.380000	5.3400	-2.466%	70,383	-85.393%
2026-05-26	6.6000	6.60200	4.700000	5.4750	-17.171%	71,255	-85.753%
2026-05-22	6.9000	6.90000	6.300000	6.6100	-9.946%	23,722	-88.200%
2026-05-21	6.8000	7.34000	6.632000	7.3400	+5.218%	19,622	-89.373%
2026-05-20	6.8300	6.97600	6.556000	6.9760	+3.058%	19,202	-88.819%
2026-05-19	7.5000	7.50000	6.653000	6.7690	-10.569%	48,056	-88.477%
2026-05-18	7.5000	7.56900	7.350000	7.5690	-0.864%	23,009	-89.695%
2026-05-15	8.3000	8.30000	7.410000	7.6350	-5.507%	9,369	-89.784%
2026-05-14	8.5610	8.56100	8.011000	8.0800	-9.982%	20,777	-90.347%
2026-05-13	8.9000	9.00000	8.700000	8.9760	-6.743%	15,705	-91.310%
2026-05-12	9.3000	9.80500	8.631000	9.6250	+3.953%	84,096	-91.896%
2026-05-11	9.0000	9.25900	8.930000	9.2590	+1.770%	6,021	-91.576%
2026-05-08	8.2710	9.10000	8.104000	9.0980	+7.023%	14,970	-91.427%
2026-05-07	9.1800	9.18000	8.412000	8.5010	-7.154%	13,881	-90.825%
2026-05-06	9.3370	9.90000	8.902000	9.1560	-18.250%	338,758	-91.481%
2026-05-05	12.2000	12.20000	11.000000	11.2000	-10.400%	46,593	-93.036%
2026-05-04	12.5000	13.40000	12.200000	12.5000	0.000%	48,709	-93.760%
2026-05-01	13.0000	13.40000	12.200000	12.5000	-6.015%	22,752	-93.760%
2026-04-30	11.2000	13.30000	11.000000	13.3000	+17.699%	40,350	-94.135%
2026-04-29	11.3000	11.40300	10.500000	11.3000	+0.893%	10,256	-93.097%
2026-04-28	12.5000	12.50000	11.000000	11.2000	-6.667%	17,549	-93.036%
2026-04-27	13.0000	13.00000	11.800000	12.0000	-5.512%	13,817	-93.500%
2026-04-24	13.4000	13.45000	12.500000	12.7000	-6.618%	15,352	-93.858%
2026-04-23	14.7000	14.76700	13.200000	13.6000	-2.158%	24,722	-94.265%
2026-04-22	14.2000	14.28100	13.850000	13.9000	-1.418%	8,000	-94.388%
2026-04-21	14.5000	14.50000	14.000000	14.1000	-4.082%	7,404	-94.468%
2026-04-20	15.1000	15.10000	13.800000	14.7000	-2.000%	17,367	-94.694%
2026-04-17	14.6000	15.50000	14.050000	15.0000	+4.167%	18,709	-94.800%
2026-04-16	16.8000	17.39900	14.000000	14.4000	-17.241%	29,196	-94.583%
2026-04-15	18.7000	18.80000	16.200000	17.4000	-6.952%	66,251	-95.517%
2026-04-14	20.4000	20.90000	18.700000	18.7000	-9.662%	19,970	-95.829%
2026-04-13	20.8000	21.00000	20.000000	20.7000	-0.957%	10,983	-96.232%
2026-04-10	19.6000	20.90000	19.500000	20.9000	+7.179%	6,209	-96.268%
2026-04-09	19.9000	20.05000	19.300000	19.5000	-3.465%	2,616	-96.000%
2026-04-08	20.6000	20.60000	19.800000	20.2000	-0.980%	3,044	-96.139%
2026-04-07	20.5000	20.99900	19.900000	20.4000	-0.971%	5,214	-96.176%
2026-04-06	20.0000	20.85000	20.000000	20.6000	+0.488%	4,274	-96.214%
2026-04-02	20.2000	20.59300	19.700000	20.5000	0.000%	1,969	-96.195%
2026-04-01	21.0000	21.00000	20.100000	20.5000	0.000%	1,544	-96.195%
2026-03-31	19.8000	20.50000	19.600000	20.5000	+3.015%	3,348	-96.195%
2026-03-30	19.7000	20.30300	19.500000	19.9000	+0.505%	6,007	-96.080%
2026-03-27	20.1000	20.60000	19.800000	19.8000	-1.980%	3,812	-96.061%
2026-03-26	20.9000	20.90000	20.000000	20.2000	+1.000%	1,728	-96.139%
2026-03-25	20.5000	21.10000	19.750000	20.0000	-2.676%	2,834	-96.100%
2026-03-24	20.9000	21.10000	20.400000	20.5500	-3.521%	2,918	-96.204%
2026-03-23	20.4000	21.50000	20.200000	21.3000	+1.914%	5,038	-96.338%
2026-03-20	21.8000	21.80000	18.900000	20.9000	-2.336%	11,291	-96.268%
2026-03-19	23.9000	23.90000	21.200000	21.4000	-6.957%	9,489	-96.355%
2026-03-18	23.2000	23.20000	21.500000	23.0000	-1.288%	46,426	-96.609%
2026-03-17	23.9000	23.90000	23.200000	23.3000	-2.101%	4,805	-96.652%
2026-03-16	23.9000	24.21200	23.405000	23.8000	-0.418%	2,840	-96.723%
2026-03-13	23.9500	24.20000	23.306000	23.9000	-0.417%	2,461	-96.736%
2026-03-12	24.1000	24.10000	23.400000	24.0000	-0.415%	3,268	-96.750%
2026-03-11	24.0000	24.50000	23.700000	24.1000	+0.417%	7,513	-96.763%
2026-03-10	24.5000	24.50000	23.500000	24.0000	-2.439%	4,144	-96.750%
2026-03-09	23.6000	24.80000	23.500000	24.6000	+2.929%	3,018	-96.829%
2026-03-06	24.4000	24.60000	23.700000	23.9000	-3.239%	7,406	-96.736%
2026-03-05	25.0000	26.10000	24.000000	24.7000	0.000%	11,525	-96.842%
2026-03-04	25.4000	27.00000	24.400000	24.7000	+0.407%	22,000	-96.842%
2026-03-03	24.4000	27.80000	24.400000	24.6000	-0.405%	13,799	-96.829%
2026-03-02	24.2000	27.50000	22.220000	24.7000	0.000%	10,556	-96.842%
2026-02-27	23.8000	25.00000	22.500000	24.7000	+2.066%	6,348	-96.842%
2026-02-26	23.7000	26.20000	23.100000	24.2000	-7.280%	93,015	-96.777%
2026-02-25	25.9000	26.70000	25.600000	26.1000	0.000%	3,822	-97.011%
2026-02-24	25.5000	26.10000	25.250000	26.1000	+1.163%	1,316	-97.011%
2026-02-23	26.5000	26.50000	25.000000	25.8000	-1.527%	1,666	-96.977%
2026-02-20	27.1000	27.10000	25.500000	26.2000	-3.676%	5,270	-97.023%
2026-02-19	27.8000	27.80000	26.300000	27.2000	-2.158%	8,083	-97.132%
2026-02-18	28.2000	30.00000	27.000000	27.8000	+1.832%	17,577	-97.194%
2026-02-17	27.0000	27.60000	26.600000	27.3000	+1.111%	2,570	-97.143%
2026-02-13	26.9000	28.20000	26.010000	27.0000	-1.818%	4,282	-97.111%
2026-02-12	28.2000	28.20000	27.100000	27.5000	+1.476%	3,580	-97.164%
2026-02-11	27.4000	29.10000	26.200000	27.1000	0.000%	7,572	-97.122%
2026-02-10	28.7000	28.80000	26.600000	27.1000	-5.575%	7,637	-97.122%
2026-02-09	29.4000	30.08300	27.656000	28.7000	-4.333%	5,562	-97.282%
2026-02-06	29.5000	30.50000	25.000000	30.0000	+0.334%	22,606	-97.400%
2026-02-05	32.1000	32.10000	29.500000	29.9000	-8.841%	5,989	-97.391%
2026-02-04	33.4000	33.50000	30.225000	32.8000	0.000%	3,693	-97.622%
2026-02-03	32.5000	33.50000	31.300000	32.8000	+4.792%	2,653	-97.622%
2026-02-02	33.4000	33.90000	30.855000	31.3000	-7.941%	4,024	-97.508%
2026-01-30	35.0000	36.09900	33.800000	34.0000	-7.104%	4,803	-97.706%
2026-01-29	35.2000	37.98000	31.013000	36.6000	-1.877%	71,570	-97.869%
2026-01-28	40.6000	40.60000	35.000000	37.3000	-8.466%	8,397	-97.909%
2026-01-27	40.1000	42.10000	40.000000	40.7500	+0.617%	2,704	-98.086%
2026-01-26	48.5000	49.40000	38.400000	40.5000	-24.299%	17,127	-98.074%
2026-01-23	52.4000	57.40000	51.600000	53.5000	+6.151%	13,280	-98.542%
2026-01-22	49.0000	53.90000	48.420000	50.4000	+4.132%	6,558	-98.452%
2026-01-21	50.4000	51.05100	47.500000	48.4000	-4.536%	9,103	-98.388%
2026-01-20	52.1000	56.00000	50.000000	50.7000	-6.111%	9,146	-98.462%
2026-01-16	52.9000	59.90000	52.900000	54.0000	+6.509%	20,902	-98.556%
2026-01-15	50.3000	57.90000	45.400000	50.7000	-7.482%	25,378	-98.462%
2026-01-14	54.7000	61.61200	50.922000	54.8000	+1.481%	26,556	-98.577%
2026-01-13	56.0000	57.52000	49.160000	54.0000	-8.968%	17,724	-98.556%
2026-01-12	63.7600	65.20000	58.000000	59.3200	-24.027%	20,302	-98.685%
2026-01-09	76.9600	85.24000	76.960000	78.0800	+0.774%	8,784	-99.001%
2026-01-08	80.6000	80.60000	74.400000	77.4800	-3.005%	4,854	-98.993%
2026-01-07	84.0000	84.00000	77.720000	79.8800	-3.620%	4,564	-99.024%
2026-01-06	80.8000	84.00000	79.920000	82.8800	0.000%	3,723	-99.059%
2026-01-05	80.2400	86.56000	78.000000	82.8800	+1.519%	5,897	-99.059%
2026-01-02	78.3600	82.80000	76.000000	81.6400	+2.101%	5,355	-99.045%
2025-12-31	76.0000	80.00000	71.520000	79.9600	+2.671%	7,696	-99.025%
2025-12-30	77.0400	87.12000	63.720000	77.8800	-3.327%	28,208	-98.998%
2025-12-29	90.2000	90.20000	78.040000	80.5600	-15.200%	19,750	-99.032%
2025-12-26	100.0000	100.00000	90.160000	95.0000	-0.628%	15,276	-99.179%
2025-12-24	100.0000	104.00000	92.640000	95.6000	-10.487%	25,748	-99.184%
2025-12-23	113.2000	114.36000	104.000000	106.8000	-7.931%	70,532	-99.270%
2025-12-22	119.0400	129.20000	112.320000	116.0000	+15.815%	293,519	-99.328%
2025-12-19	112.6400	131.48000	96.040000	100.1600	+4.377%	292,698	-99.221%
2025-12-18	120.0000	120.04000	92.800000	95.9600	-51.962%	107,121	-99.187%
2025-12-17	316.0000	316.00000	192.000000	199.7600	-48.832%	50,613	-99.610%
2025-12-16	156.1600	500.00000	155.480000	390.4000	+156.775%	600,700	-99.800%
2025-12-15	180.0400	180.04000	148.520000	152.0400	-15.552%	2,903	-99.487%
2025-12-12	221.8800	227.56000	177.560000	180.0400	-15.091%	2,466	-99.567%
2025-12-11	252.0000	259.96000	201.400000	212.0400	-7.016%	3,716	-99.632%
2025-12-10	216.0000	232.00000	216.000000	228.0400	+5.574%	1,886	-99.658%
2025-12-09	240.0000	240.00000	204.000000	216.0000	-20.366%	4,183	-99.639%
2025-12-08	324.0400	324.04000	264.240000	271.2400	-16.531%	2,142	-99.712%
2025-12-05	375.9200	377.84000	322.040000	324.9600	-18.163%	1,325	-99.760%
2025-12-04	376.0000	408.00000	344.000000	397.0800	+3.395%	563	-99.804%
2025-12-03	408.0000	409.92000	373.640000	384.0400	-8.562%	690	-99.797%
2025-12-02	424.0000	424.00000	408.000000	420.0000	-2.778%	541	-99.814%
2025-12-01	532.0000	532.00000	404.040000	432.0000	-12.195%	3,347	-99.819%
2025-11-28	500.0000	500.00000	484.000000	492.0000	0.000%	1,576	-99.841%
2025-11-26	488.0000	500.00000	483.400000	492.0000	+0.820%	99	-99.841%
2025-11-25	480.0000	496.00000	480.000000	488.0000	+2.521%	100	-99.840%
2025-11-24	468.0000	484.00000	452.000000	476.0000	+3.030%	163	-99.836%
2025-11-21	452.0000	468.00000	444.000000	462.0000	+5.000%	141	-99.831%
2025-11-20	476.0000	482.00000	440.000000	440.0000	-7.563%	277	-99.823%
2025-11-19	484.0000	487.96000	466.000000	476.0000	-3.252%	335	-99.836%
2025-11-18	488.0000	492.00000	472.000000	492.0000	+1.653%	393	-99.841%
2025-11-17	484.0000	498.60000	472.000000	484.0000	+0.833%	218	-99.839%
2025-11-14	504.0000	504.00000	468.000000	480.0000	-6.250%	322	-99.838%
2025-11-13	592.0000	592.00000	512.000000	512.0000	-15.789%	649	-99.848%
2025-11-12	552.0000	632.00000	532.000000	608.0000	+15.152%	3,543	-99.872%
2025-11-11	532.0000	533.60000	512.000000	528.0000	-1.493%	178	-99.852%
2025-11-10	496.0000	544.00000	496.000000	536.0000	+9.836%	478	-99.854%
2025-11-07	532.0000	534.96000	460.000000	488.0000	-11.594%	653	-99.840%
2025-11-06	572.0000	576.00000	544.000000	552.0000	-0.719%	827	-99.859%
2025-11-05	544.0000	560.00000	538.000000	556.0000	+2.206%	3,496	-99.860%
2025-11-04	560.0000	575.96000	532.000000	544.0000	-4.225%	261	-99.857%
2025-11-03	576.0000	580.00000	564.240000	568.0000	-2.069%	155	-99.863%
2025-10-31	592.0000	592.00000	548.000000	580.0000	-1.361%	232	-99.866%
2025-10-30	600.0000	608.00000	580.000000	588.0000	-2.000%	154	-99.867%
2025-10-29	612.0000	632.00000	592.000000	600.0000	-1.961%	332	-99.870%
2025-10-28	596.0000	625.68000	587.200000	612.0000	+2.685%	254	-99.873%
2025-10-27	628.0000	635.96000	588.000000	596.0000	-5.696%	252	-99.869%
2025-10-24	648.0000	649.00000	620.000000	632.0000	-1.863%	317	-99.877%
2025-10-23	608.0000	668.00000	600.000000	644.0000	+5.229%	481	-99.879%
2025-10-22	640.0000	641.80000	596.000000	612.0000	-3.774%	211	-99.873%
2025-10-21	636.0000	648.00000	624.280000	636.0000	-0.625%	194	-99.877%
2025-10-20	616.0000	656.00000	612.000000	640.0000	+5.960%	292	-99.878%
2025-10-17	612.0000	624.00000	592.000000	604.0000	-1.948%	363	-99.871%
2025-10-16	664.0000	664.00000	607.720000	616.0000	-6.098%	445	-99.873%
2025-10-15	656.0000	660.00000	628.000000	656.0000	+3.797%	393	-99.881%
2025-10-14	616.0000	638.00000	596.000000	632.0000	+2.597%	406	-99.877%
2025-10-13	600.0000	620.00000	570.000000	616.0000	+4.762%	562	-99.873%
2025-10-10	652.0000	679.92000	580.000000	588.0000	-7.547%	1,533	-99.867%
2025-10-09	620.0000	648.00000	600.000000	636.0000	+4.605%	458	-99.877%
2025-10-08	616.0000	620.00000	584.000000	608.0000	+2.703%	294	-99.872%
2025-10-07	600.0000	612.00000	592.000000	592.0000	-1.333%	317	-99.868%
2025-10-06	608.0000	608.00000	584.040000	600.0000	-0.662%	287	-99.870%
2025-10-03	596.0000	626.00000	583.600000	604.0000	+0.667%	455	-99.871%
2025-10-02	568.0000	600.00000	564.000000	600.0000	+4.167%	327	-99.870%
2025-10-01	544.0000	598.00000	544.000000	576.0000	+5.882%	639	-99.865%
2025-09-30	572.0000	572.00000	540.000000	544.0000	-4.895%	485	-99.857%
2025-09-29	552.0000	576.00000	544.000000	572.0000	+3.623%	1,482	-99.864%
2025-09-26	548.0000	574.00000	540.000000	552.0000	-2.817%	917	-99.859%
2025-09-25	560.0000	576.00000	556.000000	568.0000	+1.429%	5,792	-99.863%
2025-09-24	564.0000	576.00000	556.000000	560.0000	-0.709%	235	-99.861%
2025-09-23	560.0000	596.00000	552.000000	564.0000	+0.714%	368	-99.862%
2025-09-22	564.0000	575.52000	554.000000	560.0000	-2.098%	194	-99.861%
2025-09-19	576.0000	578.00000	552.600000	572.0000	-1.379%	232	-99.864%
2025-09-18	596.0000	596.00000	568.000000	580.0000	-2.685%	335	-99.866%
2025-09-17	576.0000	624.00000	572.000000	596.0000	+3.472%	748	-99.869%
2025-09-16	572.0000	592.00000	560.080000	576.0000	+1.408%	227	-99.865%
2025-09-15	596.0000	604.00000	556.000000	568.0000	-4.054%	446	-99.863%
2025-09-12	608.0000	640.88000	588.000000	592.0000	-1.333%	530	-99.868%
2025-09-11	560.0000	620.00000	560.000000	600.0000	+8.696%	796	-99.870%
2025-09-10	544.0000	604.00000	520.000000	552.0000	+6.977%	1,383	-99.859%
2025-09-09	540.0000	548.00000	508.000000	516.0000	-3.008%	623	-99.849%
2025-09-08	552.0000	556.00000	500.000000	532.0000	-1.481%	668	-99.853%
2025-09-05	536.0000	560.00000	532.000000	540.0000	0.000%	370	-99.856%
2025-09-04	588.0000	596.00000	532.000000	540.0000	-10.000%	4,299	-99.856%
2025-09-03	578.0000	616.00000	560.000000	600.0000	+4.167%	823	-99.870%
2025-09-02	548.0000	580.00000	536.000000	576.0000	+5.109%	467	-99.865%
2025-08-29	552.0000	568.00000	520.040000	548.0000	-0.725%	761	-99.858%
2025-08-28	596.0000	596.00000	552.000000	552.0000	-4.167%	497	-99.859%
2025-08-27	612.0000	622.36000	564.000000	576.0000	-7.692%	1,125	-99.865%
2025-08-26	612.0000	628.00000	604.000000	624.0000	+1.961%	498	-99.875%
2025-08-25	632.0000	632.00000	608.000000	612.0000	-1.290%	606	-99.873%
2025-08-22	656.0000	656.00000	584.000000	620.0000	-3.727%	1,140	-99.874%
2025-08-21	616.0000	652.00000	612.000000	644.0000	+5.229%	754	-99.879%
2025-08-20	636.0000	660.00000	610.000000	612.0000	-4.375%	1,444	-99.873%
2025-08-19	730.0000	748.00000	640.000000	640.0000	-13.978%	3,183	-99.878%
2025-08-18	752.0000	772.00000	740.000000	744.0000	-4.124%	3,025	-99.895%
2025-08-15	838.0000	860.00000	744.000000	776.0000	-31.690%	62,029	-99.899%
2025-08-14	1,400.0000	1,440.00000	1,136.000000	1,136.0000	-14.715%	869	-99.931%
2025-08-13	1,676.0000	1,700.00000	1,280.000000	1,332.0000	-34.320%	1,065	-99.941%
2025-08-12	2,036.0000	2,067.44000	1,984.000000	2,028.0000	+4.107%	90	-99.962%
2025-08-11	2,020.0000	2,060.00000	1,948.000000	1,948.0000	-1.616%	86	-99.960%
2025-08-08	1,980.0000	2,033.20000	1,952.000000	1,980.0000	-0.202%	37	-99.961%
2025-08-07	2,016.0000	2,056.00000	1,960.720000	1,984.0000	-1.782%	57	-99.961%
2025-08-06	2,136.0000	2,136.00000	2,020.000000	2,020.0000	-4.896%	54	-99.961%
2025-08-05	2,048.0000	2,124.00000	2,048.000000	2,124.0000	+3.107%	17	-99.963%
2025-08-04	2,120.0000	2,140.00000	2,060.000000	2,060.0000	-3.918%	27	-99.962%
2025-08-01	2,236.0000	2,236.00000	2,020.000000	2,144.0000	-5.800%	36	-99.964%
2025-07-31	2,244.0000	2,336.00000	2,212.000000	2,276.0000	0.000%	28	-99.966%
2025-07-30	2,372.0000	2,415.96000	2,200.000000	2,276.0000	-4.289%	33	-99.966%
2025-07-29	2,440.0000	2,475.96000	2,280.000000	2,378.0000	-3.176%	70	-99.967%
2025-07-28	2,564.0000	2,635.96000	2,372.000000	2,456.0000	-6.970%	73	-99.968%
2025-07-25	2,620.0000	2,640.00000	2,540.000000	2,640.0000	-0.151%	26	-99.970%
2025-07-24	2,676.0000	2,680.00000	2,622.520000	2,644.0000	-1.343%	28	-99.970%
2025-07-23	2,476.0000	2,680.00000	2,476.000000	2,680.0000	+8.414%	118	-99.971%
2025-07-22	2,440.0000	2,480.00000	2,416.000000	2,472.0000	+1.311%	26	-99.968%
2025-07-21	2,428.0000	2,510.64000	2,412.000000	2,440.0000	-0.489%	44	-99.968%
2025-07-18	2,400.0000	2,452.00000	2,388.000000	2,452.0000	+2.337%	44	-99.968%
2025-07-17	2,384.0000	2,431.96000	2,340.000000	2,396.0000	0.000%	52	-99.967%
2025-07-16	2,408.0000	2,472.00000	2,320.000000	2,396.0000	-0.498%	196	-99.967%
2025-07-15	2,400.0000	2,408.00000	2,297.600000	2,408.0000	+1.861%	52	-99.968%
2025-07-14	2,548.0000	2,548.00000	2,356.000000	2,364.0000	-7.367%	115	-99.967%
2025-07-11	2,628.0000	2,653.08000	2,472.000000	2,552.0000	-2.595%	105	-99.969%
2025-07-10	2,600.0000	2,640.00000	2,540.000000	2,620.0000	+1.080%	67	-99.970%
2025-07-09	2,684.0000	2,684.00000	2,520.000000	2,592.0000	-0.917%	102	-99.970%
2025-07-08	2,744.0000	2,793.92000	2,472.000000	2,616.0000	+1.082%	124	-99.970%
2025-07-07	2,828.0000	2,948.36000	2,544.000000	2,588.0000	-5.822%	140	-99.970%
2025-07-03	2,992.0000	2,992.00000	2,686.280000	2,748.0000	-8.155%	206	-99.972%
2025-07-02	2,992.0000	3,080.00000	2,840.000000	2,992.0000	-0.267%	163	-99.974%
2025-07-01	3,180.0000	3,180.00000	2,940.000000	3,000.0000	-3.101%	65	-99.974%
2025-06-30	2,940.0000	3,115.96000	2,880.000000	3,096.0000	+7.351%	206	-99.975%
2025-06-27	2,756.0000	2,931.96000	2,564.000000	2,884.0000	+8.584%	103	-99.973%
2025-06-26	2,752.0000	2,821.52000	2,492.000000	2,656.0000	-3.488%	178	-99.971%
2025-06-25	2,948.0000	2,998.60000	2,732.000000	2,752.0000	-8.267%	108	-99.972%
2025-06-24	2,920.0000	3,004.00000	2,881.400000	3,000.0000	+2.881%	68	-99.974%
2025-06-23	3,252.0000	3,252.00000	2,872.960000	2,916.0000	-6.897%	146	-99.973%
2025-06-20	3,104.0000	3,170.00000	2,968.000000	3,132.0000	-0.128%	32	-99.975%
2025-06-18	3,156.0000	3,180.00000	3,056.000000	3,136.0000	-3.090%	164	-99.975%
2025-06-17	3,300.0000	3,320.00000	3,156.000000	3,236.0000	-2.295%	37	-99.976%
2025-06-16	3,280.0000	3,316.00000	2,947.440000	3,312.0000	+2.222%	27	-99.976%
2025-06-13	3,088.0000	3,240.00000	3,062.160000	3,240.0000	+2.273%	42	-99.976%
2025-06-12	3,268.0000	3,360.00000	3,080.000000	3,168.0000	-4.116%	139	-99.975%
2025-06-11	3,404.0000	3,424.84000	3,200.000000	3,304.0000	-2.881%	98	-99.976%
2025-06-10	3,120.0000	3,511.96000	3,052.000000	3,402.0000	+7.931%	121	-99.977%
2025-06-09	3,024.0000	3,244.00000	2,944.000000	3,152.0000	+5.914%	56	-99.975%
2025-06-06	3,036.0000	3,036.00000	2,756.040000	2,976.0000	-0.800%	30	-99.974%
2025-06-05	2,800.0000	3,080.00000	2,744.000000	3,000.0000	+10.132%	70	-99.974%
2025-06-04	3,184.0000	3,268.00000	2,724.000000	2,724.0000	-13.797%	105	-99.971%
2025-06-03	3,108.0000	3,204.00000	3,060.000000	3,160.0000	+0.190%	21	-99.975%
2025-06-02	3,264.0000	3,350.00000	3,100.000000	3,154.0000	-3.547%	77	-99.975%
2025-05-30	3,160.0000	3,552.00000	3,044.000000	3,270.0000	+3.744%	127	-99.976%
2025-05-29	2,960.0000	3,189.96000	2,960.000000	3,152.0000	+5.067%	27	-99.975%
2025-05-28	3,120.0000	3,199.96000	2,913.840000	3,000.0000	-4.215%	84	-99.974%
2025-05-27	2,616.0000	3,192.00000	2,544.160000	3,132.0000	+22.344%	280	-99.975%
2025-05-23	2,536.0000	2,645.00000	2,527.960000	2,560.0000	+3.060%	58	-99.970%
2025-05-22	2,444.0000	2,564.04000	2,431.680000	2,484.0000	+0.976%	31	-99.969%
2025-05-21	2,532.0800	2,636.00000	2,392.000000	2,460.0000	-2.844%	69	-99.968%
2025-05-20	2,648.0000	2,648.00000	2,500.000000	2,532.0000	-3.285%	27	-99.969%
2025-05-19	2,600.0000	2,720.00000	2,584.000000	2,618.0000	-0.833%	64	-99.970%
2025-05-16	2,648.0000	2,716.00000	2,500.040000	2,640.0000	-2.798%	60	-99.970%
2025-05-15	2,736.0000	2,747.52000	2,500.000000	2,716.0000	+0.444%	75	-99.971%
2025-05-14	2,808.0000	2,808.00000	2,632.000000	2,704.0000	-0.734%	72	-99.971%
2025-05-13	2,740.0000	2,880.00000	2,724.000000	2,724.0000	-4.488%	79	-99.971%
2025-05-12	2,720.0000	2,960.00000	2,686.000000	2,852.0000	+6.327%	198	-99.973%
2025-05-09	2,800.0000	2,812.24000	2,656.000000	2,682.2800	-4.204%	76	-99.971%
2025-05-08	2,804.0000	3,045.04000	2,620.000000	2,800.0000	+2.339%	216	-99.972%
2025-05-07	2,676.0000	2,912.00000	2,587.800000	2,736.0000	+7.717%	242	-99.971%
2025-05-06	2,728.0000	2,819.96000	2,512.000000	2,540.0000	-5.224%	176	-99.969%
2025-05-05	2,692.0000	2,764.00000	2,600.000000	2,680.0000	-0.520%	46	-99.971%
2025-05-02	2,596.0000	2,720.00000	2,500.000000	2,694.0000	+3.895%	62	-99.971%
2025-05-01	2,528.0000	2,725.00000	2,472.000000	2,593.0000	+2.571%	54	-99.970%
2025-04-30	2,488.0000	2,682.00000	2,340.000000	2,528.0000	+2.764%	39	-99.969%
2025-04-29	2,532.0000	2,532.00000	2,200.000000	2,460.0000	+0.985%	85	-99.968%
2025-04-28	2,504.0000	2,580.00000	2,400.000000	2,436.0000	-3.487%	32	-99.968%
2025-04-25	2,468.0000	2,581.56000	2,452.000000	2,524.0000	+1.939%	29	-99.969%
2025-04-24	2,576.0000	2,645.08000	2,332.000000	2,476.0000	-3.882%	93	-99.968%
2025-04-23	2,640.0000	2,728.80000	2,496.000000	2,576.0000	-1.979%	61	-99.970%
2025-04-22	2,616.0000	2,716.00000	2,608.000000	2,628.0000	+0.613%	35	-99.970%
2025-04-21	2,768.0000	2,785.60000	2,604.000000	2,612.0000	-6.313%	81	-99.970%
2025-04-17	2,692.0000	2,788.00000	2,604.000000	2,788.0000	+5.128%	69	-99.972%
2025-04-16	2,568.0000	2,888.00000	2,444.000000	2,652.0000	+3.432%	331	-99.971%
2025-04-15	2,644.0000	2,770.72000	2,500.040000	2,564.0000	-7.770%	180	-99.970%
2025-04-14	2,736.0000	2,980.00000	2,660.000000	2,780.0000	+2.811%	358	-99.972%
2025-04-11	2,232.0000	2,760.00000	2,215.800000	2,704.0000	+16.753%	412	-99.971%
2025-04-10	2,124.0000	2,424.16000	2,101.400000	2,316.0000	+5.273%	273	-99.966%
2025-04-09	1,912.0000	2,220.00000	1,848.000000	2,200.0000	+12.245%	250	-99.965%
2025-04-08	1,928.0000	2,140.00000	1,924.000000	1,960.0000	+2.083%	163	-99.960%
2025-04-07	1,808.0000	2,119.96000	1,800.000000	1,920.0000	-6.977%	192	-99.959%
2025-04-04	1,964.0000	2,548.00000	1,960.200000	2,064.0000	-10.881%	408	-99.962%
2025-04-03	1,956.0000	3,180.00000	1,720.000000	2,316.0000	+14.201%	2,358	-99.966%
2025-04-02	1,844.0000	3,812.00000	1,844.000000	2,028.0000	+15.392%	4,963	-99.962%
2025-04-01	2,100.0000	2,299.96000	1,745.960000	1,757.4800	-16.079%	256	-99.956%
2025-03-31	1,832.0000	2,312.00000	1,614.200000	2,094.2000	+9.073%	139	-99.963%
2025-03-28	1,872.0000	1,940.00000	1,680.000000	1,920.0000	-15.493%	226	-99.959%
2025-03-27	2,441.2000	2,508.00000	2,200.000000	2,272.0000	-8.239%	214	-99.966%
2025-03-26	2,440.0000	2,572.00000	2,440.000000	2,476.0000	+1.475%	43	-99.968%
2025-03-25	2,440.0000	2,479.60000	2,420.000000	2,440.0000	-1.945%	34	-99.968%
2025-03-24	2,528.8000	2,566.80000	2,440.000000	2,488.4000	-2.645%	44	-99.969%
2025-03-21	2,488.0000	2,596.00000	2,488.000000	2,556.0000	+0.314%	49	-99.969%
2025-03-20	2,797.6000	2,797.60000	2,520.000000	2,548.0000	-7.668%	50	-99.969%
2025-03-19	2,600.0000	2,940.00000	2,521.200000	2,759.6000	+8.356%	77	-99.972%
2025-03-18	2,600.0000	2,637.60000	2,488.400000	2,546.8000	-1.440%	49	-99.969%
2025-03-17	2,480.0000	2,633.20000	2,480.000000	2,584.0000	+2.215%	53	-99.970%
2025-03-14	2,480.0000	2,600.00000	2,460.000000	2,528.0000	+1.821%	29	-99.969%
2025-03-13	2,500.0000	2,600.00000	2,480.000000	2,482.8000	-2.252%	17	-99.969%
2025-03-12	2,512.0000	2,561.20000	2,440.000000	2,540.0000	+2.419%	30	-99.969%
2025-03-11	2,406.8000	2,565.20000	2,404.000000	2,480.0000	0.000%	38	-99.969%
2025-03-10	2,640.0000	2,712.00000	2,400.000000	2,480.0000	-5.918%	76	-99.969%
2025-03-07	2,500.4000	2,710.40000	2,500.400000	2,636.0000	+2.969%	46	-99.970%
2025-03-06	2,560.0000	2,662.80000	2,360.000000	2,560.0000	+3.226%	72	-99.970%
2025-03-05	2,514.0000	2,560.00000	2,416.000000	2,480.0000	-5.646%	61	-99.969%
2025-03-04	2,692.0000	2,720.00000	2,280.000000	2,628.4000	-8.329%	155	-99.970%
2025-03-03	2,984.4000	2,984.40000	2,724.000000	2,867.2000	-6.909%	212	-99.973%
2025-02-28	3,379.6000	3,600.00000	3,000.000000	3,080.0000	-18.862%	324	-99.975%
2025-02-27	3,599.2000	4,042.00000	3,143.200000	3,796.0000	+29.822%	6,863	-99.979%
2025-02-26	3,080.0000	3,080.00000	2,924.000000	2,924.0000	-2.533%	52	-99.973%
2025-02-25	3,120.0000	3,158.00000	2,818.800000	3,000.0000	-9.475%	123	-99.974%
2025-02-24	3,384.4000	3,384.40000	3,000.000000	3,314.0000	-3.663%	215	-99.976%
2025-02-21	4,560.0000	4,600.00000	3,320.000000	3,440.0000	-12.263%	4,791	-99.977%
2025-02-20	4,240.0000	4,400.00000	3,600.400000	3,920.8000	-6.648%	428	-99.980%
2025-02-19	4,400.0000	4,440.00000	4,080.000000	4,200.0000	-3.670%	677	-99.981%
2025-02-18	4,440.0000	4,480.00000	4,360.000000	4,360.0000	-1.802%	113	-99.982%
2025-02-14	4,520.0000	4,600.00000	4,400.000000	4,440.0000	-4.310%	80	-99.982%
2025-02-13	4,440.0000	4,720.00000	4,440.000000	4,640.0000	-0.855%	53	-99.983%
2025-02-12	4,760.0000	4,760.00000	4,520.000000	4,680.0000	+7.339%	179	-99.983%
2025-02-11	4,560.0000	4,640.00000	4,280.000000	4,360.0000	-6.838%	152	-99.982%
2025-02-10	4,760.0000	5,000.00000	4,640.000000	4,680.0000	-0.847%	204	-99.983%
2025-02-07	4,960.0000	4,960.00000	4,560.000000	4,720.0000	-3.279%	187	-99.983%
2025-02-06	5,000.0000	5,040.00000	4,840.000000	4,880.0000	-1.613%	411	-99.984%
2025-02-05	4,960.0000	5,244.00000	4,800.000000	4,960.0000	-0.800%	291	-99.984%
2025-02-04	4,680.0000	5,080.00000	4,480.000000	5,000.0000	+7.759%	394	-99.984%
2025-02-03	4,800.0000	4,920.00000	4,520.000000	4,640.0000	-9.375%	118	-99.983%
2025-01-31	5,200.0000	5,200.00000	5,000.400000	5,120.0000	+5.785%	150	-99.985%

.dark-mode .zzbcdK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzbcdK{ 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