Dark

VMAR
Vision Marine Technologies Inc. Common Shares
stock NASDAQ

At Close

Feb 2, 2026 3:59:30 PM EST

3.13USD-7.941%(-0.27)39,324

3.08Bid 3.14Ask 0.06Spread

Pre-market

Feb 2, 2026 9:19:30 AM EST

3.31USD-2.626%(-0.09)100

After-hours

Feb 2, 2026 4:42:30 PM EST

3.11USD-0.639%(-0.02)2,680

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	3.2400	3.2400	3.0855	3.1300	-7.941%	39,324	0.000%
2026-01-30	3.5000	3.6099	3.3800	3.4000	-7.104%	48,031	-7.941%
2026-01-29	3.5200	3.7980	3.1013	3.6600	-1.877%	715,699	-14.481%
2026-01-28	4.0600	4.0600	3.5000	3.7300	-8.466%	83,974	-16.086%
2026-01-27	4.0100	4.2100	4.0000	4.0750	+0.617%	27,041	-23.190%
2026-01-26	4.8500	4.9400	3.8400	4.0500	-24.299%	171,265	-22.716%
2026-01-23	5.2400	5.7400	5.1600	5.3500	+6.151%	132,802	-41.495%
2026-01-22	4.9000	5.3900	4.8420	5.0400	+4.132%	65,584	-37.897%
2026-01-21	5.0400	5.1051	4.7500	4.8400	-4.536%	91,033	-35.331%
2026-01-20	5.2100	5.6000	5.0000	5.0700	-6.111%	91,461	-38.264%
2026-01-16	5.2900	5.9900	5.2900	5.4000	+6.509%	209,017	-42.037%
2026-01-15	5.0300	5.7900	4.5400	5.0700	-7.482%	253,775	-38.264%
2026-01-14	5.4700	6.1612	5.0922	5.4800	+1.481%	265,559	-42.883%
2026-01-13	5.6000	5.7520	4.9160	5.4000	-8.968%	177,238	-42.037%
2026-01-12	6.3760	6.5200	5.8000	5.9320	-24.027%	203,019	-47.235%
2026-01-09	7.6960	8.5240	7.6960	7.8080	+0.774%	87,835	-59.913%
2026-01-08	8.0600	8.0600	7.4400	7.7480	-3.005%	48,543	-59.602%
2026-01-07	8.4000	8.4000	7.7720	7.9880	-3.620%	45,639	-60.816%
2026-01-06	8.0800	8.4000	7.9920	8.2880	0.000%	37,228	-62.235%
2026-01-05	8.0240	8.6560	7.8000	8.2880	+1.519%	58,968	-62.235%
2026-01-02	7.8360	8.2800	7.6000	8.1640	+2.101%	53,550	-61.661%
2025-12-31	7.6000	8.0000	7.1520	7.9960	+2.671%	76,965	-60.855%
2025-12-30	7.7040	8.7120	6.3720	7.7880	-3.327%	282,081	-59.810%
2025-12-29	9.0200	9.0200	7.8040	8.0560	-15.200%	197,503	-61.147%
2025-12-26	10.0000	10.0000	9.0160	9.5000	-0.628%	152,761	-67.053%
2025-12-24	10.0000	10.4000	9.2640	9.5600	-10.487%	257,477	-67.259%
2025-12-23	11.3200	11.4360	10.4000	10.6800	-7.931%	705,318	-70.693%
2025-12-22	11.9040	12.9200	11.2320	11.6000	+15.815%	2,935,192	-73.017%
2025-12-19	11.2640	13.1480	9.6040	10.0160	+4.377%	2,926,976	-68.750%
2025-12-18	12.0000	12.0040	9.2800	9.5960	-51.962%	1,071,211	-67.382%
2025-12-17	31.6000	31.6000	19.2000	19.9760	-48.832%	506,131	-84.331%
2025-12-16	15.6160	50.0000	15.5460	39.0400	+156.775%	6,007,000	-91.983%
2025-12-15	18.0040	18.0040	14.8520	15.2040	-15.552%	29,033	-79.413%
2025-12-12	22.1880	22.7560	17.7560	18.0040	-15.091%	24,664	-82.615%
2025-12-11	25.2000	25.9960	20.1400	21.2040	-7.016%	37,156	-85.239%
2025-12-10	21.6000	23.2000	21.6000	22.8040	+5.574%	18,856	-86.274%
2025-12-09	24.0000	24.0000	20.4000	21.6000	-20.366%	41,827	-85.509%
2025-12-08	32.4040	32.4040	26.4240	27.1240	-16.531%	21,416	-88.460%
2025-12-05	37.5920	37.7840	32.2040	32.4960	-18.163%	13,249	-90.368%
2025-12-04	37.6000	40.8000	34.4000	39.7080	+3.395%	5,629	-92.117%
2025-12-03	40.8000	40.9920	37.3640	38.4040	-8.562%	6,899	-91.850%
2025-12-02	42.4000	42.4000	40.8000	42.0000	-2.778%	5,412	-92.548%
2025-12-01	53.2000	53.2000	40.4040	43.2000	-12.195%	33,473	-92.755%
2025-11-28	50.0000	50.0000	48.4000	49.2000	0.000%	15,758	-93.638%
2025-11-26	48.8000	50.0000	48.3400	49.2000	+0.820%	988	-93.638%
2025-11-25	48.0000	49.6000	48.0000	48.8000	+2.521%	999	-93.586%
2025-11-24	46.8000	48.4000	45.2000	47.6000	+3.030%	1,625	-93.424%
2025-11-21	45.2000	46.8000	44.4000	46.2000	+5.000%	1,411	-93.225%
2025-11-20	47.6000	48.2000	44.0000	44.0000	-7.563%	2,766	-92.886%
2025-11-19	48.4000	48.7960	46.6000	47.6000	-3.252%	3,348	-93.424%
2025-11-18	48.8000	49.2000	47.2000	49.2000	+1.653%	3,929	-93.638%
2025-11-17	48.4000	49.8600	47.2000	48.4000	+0.833%	2,177	-93.533%
2025-11-14	50.4000	50.4000	46.8000	48.0000	-6.250%	3,223	-93.479%
2025-11-13	59.2000	59.2000	51.2000	51.2000	-15.789%	6,491	-93.887%
2025-11-12	55.2000	63.2000	53.2000	60.8000	+15.152%	35,432	-94.852%
2025-11-11	53.2000	53.3600	51.2000	52.8000	-1.493%	1,778	-94.072%
2025-11-10	49.6000	54.4000	49.6000	53.6000	+9.836%	4,778	-94.160%
2025-11-07	53.2000	53.4960	46.0000	48.8000	-11.594%	6,532	-93.586%
2025-11-06	57.2000	57.6000	54.4000	55.2000	-0.719%	8,272	-94.330%
2025-11-05	54.4000	56.0000	53.8000	55.6000	+2.206%	34,962	-94.371%
2025-11-04	56.0000	57.5960	53.2000	54.4000	-4.225%	2,606	-94.246%
2025-11-03	57.6000	58.0000	56.4240	56.8000	-2.069%	1,554	-94.489%
2025-10-31	59.2000	59.2000	54.8000	58.0000	-1.361%	2,320	-94.603%
2025-10-30	60.0000	60.8000	58.0000	58.8000	-2.000%	1,542	-94.677%
2025-10-29	61.2000	63.2000	59.2000	60.0000	-1.961%	3,322	-94.783%
2025-10-28	59.6000	62.5680	58.7200	61.2000	+2.685%	2,539	-94.886%
2025-10-27	62.8000	63.5960	58.8000	59.6000	-5.696%	2,520	-94.748%
2025-10-24	64.8000	64.9000	62.0000	63.2000	-1.863%	3,173	-95.047%
2025-10-23	60.8000	66.8000	60.0000	64.4000	+5.229%	4,815	-95.140%
2025-10-22	64.0000	64.1800	59.6000	61.2000	-3.774%	2,105	-94.886%
2025-10-21	63.6000	64.8000	62.4280	63.6000	-0.625%	1,940	-95.079%
2025-10-20	61.6000	65.6000	61.2000	64.0000	+5.960%	2,920	-95.109%
2025-10-17	61.2000	62.4000	59.2000	60.4000	-1.948%	3,632	-94.818%
2025-10-16	66.4000	66.4000	60.7720	61.6000	-6.098%	4,446	-94.919%
2025-10-15	65.6000	66.0000	62.8000	65.6000	+3.797%	3,933	-95.229%
2025-10-14	61.6000	63.8000	59.6000	63.2000	+2.597%	4,063	-95.047%
2025-10-13	60.0000	62.0000	57.0000	61.6000	+4.762%	5,623	-94.919%
2025-10-10	65.2000	67.9920	58.0000	58.8000	-7.547%	15,330	-94.677%
2025-10-09	62.0000	64.8000	60.0000	63.6000	+4.605%	4,579	-95.079%
2025-10-08	61.6000	62.0000	58.4000	60.8000	+2.703%	2,941	-94.852%
2025-10-07	60.0000	61.2000	59.2000	59.2000	-1.333%	3,167	-94.713%
2025-10-06	60.8000	60.8000	58.4040	60.0000	-0.662%	2,875	-94.783%
2025-10-03	59.6000	62.6000	58.3600	60.4000	+0.667%	4,552	-94.818%
2025-10-02	56.8000	60.0000	56.4000	60.0000	+4.167%	3,272	-94.783%
2025-10-01	54.4000	59.8000	54.4000	57.6000	+5.882%	6,388	-94.566%
2025-09-30	57.2000	57.2000	54.0000	54.4000	-4.895%	4,848	-94.246%
2025-09-29	55.2000	57.6000	54.4000	57.2000	+3.623%	14,822	-94.528%
2025-09-26	54.8000	57.4000	54.0000	55.2000	-2.817%	9,169	-94.330%
2025-09-25	56.0000	57.6000	55.6000	56.8000	+1.429%	57,919	-94.489%
2025-09-24	56.4000	57.6000	55.6000	56.0000	-0.709%	2,346	-94.411%
2025-09-23	56.0000	59.6000	55.2000	56.4000	+0.714%	3,677	-94.450%
2025-09-22	56.4000	57.5520	55.4000	56.0000	-2.098%	1,943	-94.411%
2025-09-19	57.6000	57.8000	55.2600	57.2000	-1.379%	2,325	-94.528%
2025-09-18	59.6000	59.6000	56.8000	58.0000	-2.685%	3,353	-94.603%
2025-09-17	57.6000	62.4000	57.2000	59.6000	+3.472%	7,480	-94.748%
2025-09-16	57.2000	59.2000	56.0080	57.6000	+1.408%	2,266	-94.566%
2025-09-15	59.6000	60.4000	55.6000	56.8000	-4.054%	4,462	-94.489%
2025-09-12	60.8000	64.0880	58.8000	59.2000	-1.333%	5,297	-94.713%
2025-09-11	56.0000	62.0000	56.0000	60.0000	+8.696%	7,961	-94.783%
2025-09-10	54.4000	60.4000	52.0000	55.2000	+6.977%	13,833	-94.330%
2025-09-09	54.0000	54.8000	50.8000	51.6000	-3.008%	6,227	-93.934%
2025-09-08	55.2000	55.6000	50.0000	53.2000	-1.481%	6,683	-94.117%
2025-09-05	53.6000	56.0000	53.2000	54.0000	0.000%	3,697	-94.204%
2025-09-04	58.8000	59.6000	53.2000	54.0000	-10.000%	42,987	-94.204%
2025-09-03	57.8000	61.6000	56.0000	60.0000	+4.167%	8,225	-94.783%
2025-09-02	54.8000	58.0000	53.6000	57.6000	+5.109%	4,670	-94.566%
2025-08-29	55.2000	56.8000	52.0040	54.8000	-0.725%	7,611	-94.288%
2025-08-28	59.6000	59.6000	55.2000	55.2000	-4.167%	4,973	-94.330%
2025-08-27	61.2000	62.2360	56.4000	57.6000	-7.692%	11,253	-94.566%
2025-08-26	61.2000	62.8000	60.4000	62.4000	+1.961%	4,976	-94.984%
2025-08-25	63.2000	63.2000	60.8000	61.2000	-1.290%	6,058	-94.886%
2025-08-22	65.6000	65.6000	58.4000	62.0000	-3.727%	11,395	-94.952%
2025-08-21	61.6000	65.2000	61.2000	64.4000	+5.229%	7,538	-95.140%
2025-08-20	63.6000	66.0000	61.0000	61.2000	-4.375%	14,439	-94.886%
2025-08-19	73.0000	74.8000	64.0000	64.0000	-13.978%	31,825	-95.109%
2025-08-18	75.2000	77.2000	74.0000	74.4000	-4.124%	30,245	-95.793%
2025-08-15	83.8000	86.0000	74.4000	77.6000	-31.690%	620,287	-95.966%
2025-08-14	140.0000	144.0000	113.6000	113.6000	-14.715%	8,692	-97.245%
2025-08-13	167.6000	170.0000	128.0000	133.2000	-34.320%	10,650	-97.650%
2025-08-12	203.6000	206.7440	198.4000	202.8000	+4.107%	904	-98.457%
2025-08-11	202.0000	206.0000	194.8000	194.8000	-1.616%	862	-98.393%
2025-08-08	198.0000	203.3200	195.2000	198.0000	-0.202%	370	-98.419%
2025-08-07	201.6000	205.6000	196.0720	198.4000	-1.782%	574	-98.422%
2025-08-06	213.6000	213.6000	202.0000	202.0000	-4.896%	542	-98.450%
2025-08-05	204.8000	212.4000	204.8000	212.4000	+3.107%	168	-98.526%
2025-08-04	212.0000	214.0000	206.0000	206.0000	-3.918%	266	-98.481%
2025-08-01	223.6000	223.6000	202.0000	214.4000	-5.800%	357	-98.540%
2025-07-31	224.4000	233.6000	221.2000	227.6000	0.000%	276	-98.625%
2025-07-30	237.2000	241.5960	220.0000	227.6000	-4.289%	329	-98.625%
2025-07-29	244.0000	247.5960	228.0000	237.8000	-3.176%	697	-98.684%
2025-07-28	256.4000	263.5960	237.2000	245.6000	-6.970%	734	-98.726%
2025-07-25	262.0000	264.0000	254.0000	264.0000	-0.151%	259	-98.814%
2025-07-24	267.6000	268.0000	262.2524	264.4000	-1.343%	279	-98.816%
2025-07-23	247.6000	268.0000	247.6000	268.0000	+8.414%	1,184	-98.832%
2025-07-22	244.0000	248.0000	241.6000	247.2000	+1.311%	260	-98.734%
2025-07-21	242.8000	251.0640	241.2000	244.0000	-0.489%	441	-98.717%
2025-07-18	240.0000	245.2000	238.8000	245.2000	+2.337%	436	-98.723%
2025-07-17	238.4000	243.1960	234.0000	239.6000	0.000%	524	-98.694%
2025-07-16	240.8000	247.2000	232.0000	239.6000	-0.498%	1,964	-98.694%
2025-07-15	240.0000	240.8000	229.7600	240.8000	+1.861%	522	-98.700%
2025-07-14	254.8000	254.8000	235.6000	236.4000	-7.367%	1,146	-98.676%
2025-07-11	262.8000	265.3080	247.2000	255.2000	-2.595%	1,046	-98.774%
2025-07-10	260.0000	264.0000	254.0000	262.0000	+1.080%	669	-98.805%
2025-07-09	268.4000	268.4000	252.0000	259.2000	-0.917%	1,023	-98.792%
2025-07-08	274.4000	279.3920	247.2000	261.6000	+1.082%	1,238	-98.804%
2025-07-07	282.8000	294.8360	254.4000	258.8000	-5.822%	1,396	-98.791%
2025-07-03	299.2000	299.2000	268.6280	274.8000	-8.155%	2,057	-98.861%
2025-07-02	299.2000	308.0000	284.0000	299.2000	-0.267%	1,629	-98.954%
2025-07-01	318.0000	318.0000	294.0000	300.0000	-3.101%	646	-98.957%
2025-06-30	294.0000	311.5960	288.0000	309.6000	+7.351%	2,062	-98.989%
2025-06-27	275.6000	293.1960	256.4000	288.4000	+8.584%	1,026	-98.915%
2025-06-26	275.2000	282.1520	249.2000	265.6000	-3.488%	1,781	-98.822%
2025-06-25	294.8000	299.8600	273.2000	275.2000	-8.267%	1,078	-98.863%
2025-06-24	292.0000	300.4000	288.1400	300.0000	+2.881%	680	-98.957%
2025-06-23	325.2000	325.2000	287.2960	291.6000	-6.897%	1,456	-98.927%
2025-06-20	310.4000	317.0000	296.8000	313.2000	-0.128%	324	-99.001%
2025-06-18	315.6000	318.0000	305.6000	313.6000	-3.090%	1,639	-99.002%
2025-06-17	330.0000	332.0000	315.6000	323.6000	-2.295%	375	-99.033%
2025-06-16	328.0000	331.6000	294.7440	331.2000	+2.222%	273	-99.055%
2025-06-13	308.8000	324.0000	306.2160	324.0000	+2.273%	423	-99.034%
2025-06-12	326.8000	336.0000	308.0000	316.8000	-4.116%	1,386	-99.012%
2025-06-11	340.4000	342.4840	320.0000	330.4000	-2.881%	979	-99.053%
2025-06-10	312.0000	351.1960	305.2000	340.2000	+7.931%	1,215	-99.080%
2025-06-09	302.4000	324.4000	294.4000	315.2000	+5.914%	563	-99.007%
2025-06-06	303.6000	303.6000	275.6040	297.6000	-0.800%	302	-98.948%
2025-06-05	280.0000	308.0000	274.4000	300.0000	+10.132%	699	-98.957%
2025-06-04	318.4000	326.8000	272.4000	272.4000	-13.797%	1,049	-98.851%
2025-06-03	310.8000	320.4000	306.0000	316.0000	+0.190%	215	-99.009%
2025-06-02	326.4000	335.0000	310.0000	315.4000	-3.547%	772	-99.008%
2025-05-30	316.0000	355.2000	304.4000	327.0000	+3.744%	1,266	-99.043%
2025-05-29	296.0000	318.9960	296.0000	315.2000	+5.067%	271	-99.007%
2025-05-28	312.0000	319.9960	291.3840	300.0000	-4.215%	842	-98.957%
2025-05-27	261.6000	319.2000	254.4160	313.2000	+22.344%	2,798	-99.001%
2025-05-23	253.6000	264.5000	252.7960	256.0000	+3.060%	584	-98.777%
2025-05-22	244.4000	256.4040	243.1680	248.4000	+0.976%	306	-98.740%
2025-05-21	253.2080	263.6000	239.2000	246.0000	-2.844%	688	-98.728%
2025-05-20	264.8000	264.8000	250.0000	253.2000	-3.285%	272	-98.764%
2025-05-19	260.0000	272.0000	258.4000	261.8000	-0.833%	639	-98.804%
2025-05-16	264.8000	271.6000	250.0040	264.0000	-2.798%	596	-98.814%
2025-05-15	273.6000	274.7520	250.0000	271.6000	+0.444%	753	-98.848%
2025-05-14	280.8000	280.8000	263.2000	270.4000	-0.734%	719	-98.842%
2025-05-13	274.0000	288.0000	272.4000	272.4000	-4.488%	795	-98.851%
2025-05-12	272.0000	296.0000	268.6000	285.2000	+6.327%	1,976	-98.903%
2025-05-09	280.0000	281.2255	265.6000	268.2280	-4.204%	762	-98.833%
2025-05-08	280.4000	304.5040	262.0000	280.0000	+2.339%	2,160	-98.882%
2025-05-07	267.6000	291.2000	258.7800	273.6000	+7.717%	2,424	-98.856%
2025-05-06	272.8000	281.9960	251.2000	254.0000	-5.224%	1,760	-98.768%
2025-05-05	269.2000	276.4000	260.0000	268.0000	-0.520%	459	-98.832%
2025-05-02	259.6000	272.0000	250.0000	269.4000	+3.895%	624	-98.838%
2025-05-01	252.8000	272.5000	247.2000	259.3000	+2.571%	537	-98.793%
2025-04-30	248.8000	268.2000	234.0000	252.8000	+2.764%	394	-98.762%
2025-04-29	253.2000	253.2000	220.0000	246.0000	+0.985%	848	-98.728%
2025-04-28	250.4000	258.0000	240.0000	243.6000	-3.487%	317	-98.715%
2025-04-25	246.8000	258.1560	245.2000	252.4000	+1.939%	294	-98.760%
2025-04-24	257.6000	264.5080	233.2000	247.6000	-3.882%	932	-98.736%
2025-04-23	264.0000	272.8800	249.6000	257.6000	-1.979%	605	-98.785%
2025-04-22	261.6000	271.6000	260.8000	262.8000	+0.613%	352	-98.809%
2025-04-21	276.8000	278.5600	260.4000	261.2000	-6.313%	813	-98.802%
2025-04-17	269.2000	278.8000	260.4000	278.8000	+5.128%	689	-98.877%
2025-04-16	256.8000	288.8000	244.4000	265.2000	+3.432%	3,313	-98.820%
2025-04-15	264.4000	277.0720	250.0040	256.4000	-7.770%	1,802	-98.779%
2025-04-14	273.6000	298.0000	266.0000	278.0000	+2.811%	3,577	-98.874%
2025-04-11	223.2000	276.0000	221.5800	270.4000	+16.753%	4,124	-98.842%
2025-04-10	212.4000	242.4160	210.1400	231.6000	+5.273%	2,734	-98.649%
2025-04-09	191.2000	222.0000	184.8000	220.0000	+12.245%	2,505	-98.577%
2025-04-08	192.8000	214.0000	192.4000	196.0000	+2.083%	1,630	-98.403%
2025-04-07	180.8000	211.9960	180.0000	192.0000	-6.977%	1,920	-98.370%
2025-04-04	196.4000	254.8000	196.0200	206.4000	-10.881%	4,085	-98.484%
2025-04-03	195.6000	318.0000	172.0000	231.6000	+14.201%	23,583	-98.649%
2025-04-02	184.4000	381.2000	184.4000	202.8000	+15.392%	49,634	-98.457%
2025-04-01	210.0000	229.9960	174.5960	175.7480	-16.079%	2,562	-98.219%
2025-03-31	183.2000	231.2000	161.4200	209.4200	+9.073%	1,386	-98.505%
2025-03-28	187.2000	194.0000	168.0000	192.0000	-15.493%	2,263	-98.370%
2025-03-27	244.1200	250.8000	220.0000	227.2000	-8.239%	2,143	-98.622%
2025-03-26	244.0000	257.2000	244.0000	247.6000	+1.475%	426	-98.736%
2025-03-25	244.0000	247.9600	242.0000	244.0000	-1.945%	343	-98.717%
2025-03-24	252.8800	256.6750	244.0000	248.8400	-2.645%	443	-98.742%
2025-03-21	248.8000	259.6000	248.8000	255.6000	+0.314%	492	-98.775%
2025-03-20	279.7600	279.7600	252.0000	254.8000	-7.668%	496	-98.772%
2025-03-19	260.0000	294.0000	252.1200	275.9600	+8.356%	772	-98.866%
2025-03-18	260.0000	263.7600	248.8400	254.6800	-1.440%	488	-98.771%
2025-03-17	248.0000	263.3200	248.0000	258.4000	+2.215%	526	-98.789%
2025-03-14	248.0000	260.0000	246.0000	252.8000	+1.821%	294	-98.762%
2025-03-13	250.0000	260.0000	248.0000	248.2800	-2.252%	167	-98.739%
2025-03-12	251.2000	256.1200	244.0000	254.0000	+2.419%	305	-98.768%
2025-03-11	240.6800	256.5200	240.4000	248.0000	0.000%	383	-98.738%
2025-03-10	264.0000	271.2000	240.0000	248.0000	-5.918%	761	-98.738%
2025-03-07	250.0400	271.0400	250.0400	263.6000	+2.969%	459	-98.813%
2025-03-06	256.0000	266.2800	236.0000	256.0000	+3.226%	723	-98.777%
2025-03-05	251.4000	256.0000	241.6000	248.0000	-5.646%	609	-98.738%
2025-03-04	269.2000	272.0000	228.0000	262.8400	-8.329%	1,550	-98.809%
2025-03-03	298.4400	298.4400	272.4000	286.7200	-6.909%	2,125	-98.908%
2025-02-28	337.9600	360.0000	300.0000	308.0000	-18.862%	3,238	-98.984%
2025-02-27	359.9200	404.2000	314.3200	379.6000	+29.822%	68,628	-99.175%
2025-02-26	308.0000	308.0000	292.4000	292.4000	-2.533%	520	-98.930%
2025-02-25	312.0000	315.8000	281.8800	300.0000	-9.475%	1,226	-98.957%
2025-02-24	338.4400	338.4400	300.0000	331.4000	-3.663%	2,153	-99.056%
2025-02-21	456.0000	460.0000	332.0000	344.0000	-12.263%	47,905	-99.090%
2025-02-20	424.0000	440.0000	360.0400	392.0800	-6.648%	4,275	-99.202%
2025-02-19	440.0000	444.0000	408.0000	420.0000	-3.670%	6,772	-99.255%
2025-02-18	444.0000	448.0000	436.0000	436.0000	-1.802%	1,130	-99.282%
2025-02-14	452.0000	460.0000	440.0000	444.0000	-4.310%	805	-99.295%
2025-02-13	444.0000	472.0000	444.0000	464.0000	-0.855%	531	-99.325%
2025-02-12	476.0000	476.0000	452.0000	468.0000	+7.339%	1,793	-99.331%
2025-02-11	456.0000	464.0000	428.0000	436.0000	-6.838%	1,522	-99.282%
2025-02-10	476.0000	500.0000	464.0000	468.0000	-0.847%	2,044	-99.331%
2025-02-07	496.0000	496.0000	456.0000	472.0000	-3.279%	1,868	-99.337%
2025-02-06	500.0000	504.0000	484.0000	488.0000	-1.613%	4,112	-99.359%
2025-02-05	496.0000	524.4000	480.0000	496.0000	-0.800%	2,911	-99.369%
2025-02-04	468.0000	508.0000	448.0000	500.0000	+7.759%	3,941	-99.374%
2025-02-03	480.0000	492.0000	452.0000	464.0000	-9.375%	1,183	-99.325%
2025-01-31	520.0000	520.0000	500.0400	512.0000	+5.785%	1,501	-99.389%
2025-01-30	568.0000	568.0000	484.0000	484.0000	-14.184%	2,292	-99.353%
2025-01-29	580.0000	588.0000	564.0000	564.0000	-1.399%	661	-99.445%
2025-01-28	588.0000	592.0000	560.0000	572.0000	-1.379%	1,414	-99.453%
2025-01-27	600.0000	632.0000	576.0000	580.0000	-6.452%	2,028	-99.460%
2025-01-24	656.0000	664.0000	608.0000	620.0000	-4.321%	1,196	-99.495%
2025-01-23	712.0000	724.0000	628.0000	648.0000	-12.432%	2,511	-99.517%
2025-01-22	740.0000	780.0000	740.0000	740.0000	+0.543%	2,694	-99.577%
2025-01-21	784.0000	784.0000	716.8400	736.0000	-3.665%	2,468	-99.575%
2025-01-17	724.0000	788.0000	716.0000	764.0000	+4.372%	3,161	-99.590%
2025-01-16	720.0000	780.0000	708.0000	732.0000	-10.732%	4,551	-99.572%
2025-01-15	812.0000	1,020.0000	680.0000	820.0000	+46.429%	167,833	-99.618%
2025-01-14	608.0000	623.3600	560.0000	560.0000	-14.634%	26,969	-99.441%
2025-01-13	668.0000	692.0000	604.0000	656.0000	-23.721%	9,554	-99.523%
2025-01-10	920.0000	1,560.0000	820.0000	860.0000	+41.447%	438,926	-99.636%
2025-01-08	672.0000	672.0000	604.0000	608.0000	-7.879%	592	-99.485%
2025-01-07	636.0000	684.0000	624.4000	660.0000	+4.430%	518	-99.526%
2025-01-06	648.0000	656.0000	628.0000	632.0000	-1.250%	417	-99.505%
2025-01-03	616.0000	646.0000	608.0000	640.0000	+5.960%	507	-99.511%
2025-01-02	632.0000	656.0000	600.0000	604.0000	-5.031%	542	-99.482%
2024-12-31	628.0000	684.0000	624.0000	636.0000	+2.581%	1,605	-99.508%
2024-12-30	636.0000	648.0000	608.0000	620.0000	-4.321%	1,071	-99.495%
2024-12-27	656.0000	705.1600	608.0000	648.0000	+3.185%	2,210	-99.517%
2024-12-26	588.0000	644.0000	572.0000	628.0000	+5.369%	1,353	-99.502%
2024-12-24	656.0000	660.0000	588.0000	596.0000	-3.871%	15,545	-99.475%
2024-12-23	620.0000	692.0000	595.8800	620.0000	+4.027%	1,385	-99.495%
2024-12-20	608.0000	612.0000	568.0000	596.0000	-0.667%	473	-99.475%
2024-12-19	616.0000	636.0000	592.0000	600.0000	0.000%	853	-99.478%
2024-12-18	600.0000	615.9200	576.0000	600.0000	+2.740%	672	-99.478%
2024-12-17	604.0000	620.0000	520.0000	584.0000	-0.680%	967	-99.464%
2024-12-16	608.0000	639.2400	580.0000	588.0000	+1.379%	1,302	-99.468%
2024-12-13	688.0000	698.9600	552.0000	580.0000	-15.205%	2,138	-99.460%
2024-12-12	708.0000	715.8800	672.0000	684.0000	-2.841%	532	-99.542%
2024-12-11	720.0000	732.0000	672.0000	704.0000	+1.734%	689	-99.555%
2024-12-10	676.0000	720.0000	640.0000	692.0000	+4.848%	777	-99.548%
2024-12-09	708.0000	713.3200	640.0000	660.0000	-4.070%	919	-99.526%
2024-12-06	708.0000	732.1200	684.0000	688.0000	-2.825%	374	-99.545%
2024-12-05	652.0000	719.6000	652.0000	708.0000	+6.627%	792	-99.558%
2024-12-04	692.0000	716.0000	648.0000	664.0000	-7.778%	821	-99.529%
2024-12-03	732.0000	752.0000	616.0000	720.0000	-9.548%	1,821	-99.565%
2024-12-02	1,088.0000	1,088.0000	792.0000	796.0000	-9.545%	20,418	-99.607%
2024-11-29	840.0000	940.0000	840.0000	880.0000	+5.769%	137	-99.644%
2024-11-27	884.0000	917.6000	832.0000	832.0000	-9.565%	518	-99.624%
2024-11-26	972.0000	1,011.7600	880.0000	920.0000	-5.350%	155	-99.660%
2024-11-25	1,080.0000	1,116.0000	960.0000	972.0000	-10.000%	543	-99.678%
2024-11-22	1,060.0000	1,120.0000	1,020.0000	1,080.0000	-2.527%	421	-99.710%
2024-11-21	1,132.0000	1,192.0000	1,093.1200	1,108.0000	+1.465%	1,118	-99.718%
2024-11-20	1,152.0000	1,200.0000	1,076.0000	1,092.0000	-6.186%	355	-99.713%
2024-11-19	1,084.0000	1,191.0400	1,060.0000	1,164.0000	+4.676%	320	-99.731%
2024-11-18	1,128.0000	1,155.6800	1,012.0000	1,112.0000	+0.725%	381	-99.719%
2024-11-15	1,148.0000	1,188.0000	1,104.0000	1,104.0000	-4.828%	226	-99.716%
2024-11-14	1,172.0000	1,204.0000	1,124.0000	1,160.0000	+1.754%	554	-99.730%
2024-11-13	1,156.0000	1,200.0000	1,104.0000	1,140.0000	-7.767%	903	-99.725%
2024-11-12	1,160.0000	1,268.0000	1,160.0000	1,236.0000	-0.962%	520	-99.747%
2024-11-11	1,204.0000	1,316.0000	1,140.0000	1,248.0000	-7.418%	977	-99.749%
2024-11-08	1,604.0000	1,628.0000	1,285.8400	1,348.0000	+12.709%	60,189	-99.768%
2024-11-07	1,292.0000	1,292.0000	1,152.0000	1,196.0000	-5.678%	838	-99.738%
2024-11-06	1,368.0000	1,368.0000	1,264.0000	1,268.0000	-3.058%	98	-99.753%
2024-11-05	1,308.0000	1,320.5600	1,236.0000	1,308.0000	+2.188%	256	-99.761%
2024-11-04	1,292.0000	1,380.0000	1,280.0000	1,280.0000	-0.621%	107	-99.755%
2024-11-01	1,340.0000	1,384.0000	1,288.0000	1,288.0000	-4.167%	119	-99.757%
2024-10-31	1,360.0000	1,476.0000	1,340.0000	1,344.0000	-2.609%	120	-99.767%
2024-10-30	1,452.0000	1,478.0000	1,340.0000	1,380.0000	-4.959%	126	-99.773%
2024-10-29	1,540.0000	1,556.0000	1,408.0000	1,452.0000	-4.974%	300	-99.784%
2024-10-28	1,600.0000	1,624.2800	1,484.0000	1,528.0000	-3.291%	127	-99.795%
2024-10-25	1,568.0000	1,680.0000	1,476.0000	1,580.0000	+0.765%	445	-99.802%
2024-10-24	1,632.0000	1,672.0000	1,524.0000	1,568.0000	-2.488%	316	-99.800%
2024-10-23	1,540.0000	1,644.0000	1,524.9600	1,608.0000	+5.789%	208	-99.805%
2024-10-22	1,468.0000	1,579.9600	1,468.0000	1,520.0000	+4.110%	201	-99.794%
2024-10-21	1,552.0000	1,648.0800	1,440.0000	1,460.0000	-6.888%	185	-99.786%
2024-10-18	1,704.0000	1,724.0000	1,540.0000	1,568.0000	-8.837%	314	-99.800%
2024-10-17	1,756.0000	1,839.9200	1,680.0000	1,720.0000	+2.138%	335	-99.818%
2024-10-16	1,628.0000	1,760.0000	1,400.0000	1,684.0000	+3.186%	477	-99.814%
2024-10-15	1,764.0000	2,036.0000	1,632.0000	1,632.0000	-12.069%	991	-99.808%
2024-10-14	1,288.0000	2,139.9600	1,240.0400	1,856.0000	+44.099%	7,628	-99.831%
2024-10-11	1,212.0000	1,360.0000	1,152.0000	1,288.0000	+7.333%	221	-99.757%
2024-10-10	1,228.0000	1,540.0000	1,076.0000	1,200.0000	-6.139%	613	-99.739%
2024-10-09	1,456.0000	1,580.0000	1,256.0000	1,278.4800	-18.046%	559	-99.755%
2024-10-08	1,716.0000	1,996.0000	1,440.5600	1,560.0000	-13.850%	1,456	-99.799%
2024-10-07	1,746.0000	1,980.0000	1,692.0000	1,810.8000	+3.519%	380	-99.827%
2024-10-04	1,890.0000	1,980.0000	1,646.2800	1,749.2400	-8.303%	275	-99.821%
2024-10-03	1,925.6400	1,944.0000	1,819.8000	1,907.6400	-0.972%	42	-99.836%
2024-10-02	2,016.0000	2,068.5600	1,911.6000	1,926.3600	-3.966%	40	-99.838%
2024-10-01	2,117.8800	2,117.8800	1,980.0000	2,005.9200	-3.062%	33	-99.844%
2024-09-30	2,109.6000	2,118.2400	2,016.0000	2,069.2800	+2.096%	32	-99.849%
2024-09-27	2,034.0000	2,088.0000	1,980.0000	2,026.8000	-1.228%	59	-99.846%
2024-09-26	2,106.0000	2,160.0000	1,980.0000	2,052.0000	-4.362%	80	-99.847%
2024-09-25	2,052.0000	2,232.0000	1,976.7600	2,145.6000	+2.020%	104	-99.854%
2024-09-24	2,304.0000	2,381.4000	2,059.2000	2,103.1200	-11.216%	129	-99.851%
2024-09-23	2,340.0000	2,520.0000	2,253.6000	2,368.8000	-7.128%	156	-99.868%
2024-09-20	2,520.0000	2,613.6000	2,232.3600	2,550.6000	-5.659%	301	-99.877%
2024-09-19	2,666.5200	2,988.0000	2,520.0000	2,703.6000	+24.544%	3,315	-99.884%
2024-09-18	2,463.8400	2,479.6800	2,052.0000	2,170.8000	-13.734%	298	-99.856%
2024-09-17	2,736.0000	2,843.6400	2,376.0000	2,516.4000	-12.219%	276	-99.876%
2024-09-16	2,952.3600	3,168.0000	2,645.2800	2,866.6800	+2.129%	769	-99.891%
2024-09-13	8,892.0000	10,692.0000	2,376.0000	2,806.9200	-48.020%	9,736	-99.888%
2024-09-12	5,724.0000	5,760.0000	5,076.0000	5,400.0000	-5.660%	132	-99.942%
2024-09-11	5,976.0000	6,192.0000	5,220.0000	5,724.0000	-4.790%	37	-99.945%
2024-09-10	6,588.0000	6,948.0000	5,796.0000	6,012.0000	-9.730%	83	-99.948%
2024-09-09	5,868.0000	7,056.0000	5,472.0000	6,660.0000	+11.446%	90	-99.953%
2024-09-06	6,264.0000	6,479.6400	5,508.0000	5,976.0000	-8.287%	38	-99.948%
2024-09-05	6,624.0000	6,660.0000	5,940.0000	6,516.0000	-2.162%	36	-99.952%
2024-09-04	8,136.0000	8,352.0000	6,588.0000	6,660.0000	-20.940%	45	-99.953%
2024-09-03	9,036.0000	9,216.0000	7,632.0000	8,424.0000	-5.263%	39	-99.963%
2024-08-30	9,864.0000	10,296.0000	8,316.0000	8,892.0000	-7.836%	26	-99.965%
2024-08-29	9,288.0000	11,447.6400	8,712.0000	9,648.0000	-2.190%	95	-99.968%
2024-08-28	10,980.0000	11,052.0000	9,576.0000	9,864.0000	-6.803%	82	-99.968%
2024-08-27	10,692.0000	12,492.0000	9,936.0000	10,584.0000	-8.978%	47	-99.970%
2024-08-26	12,924.0000	12,924.0000	9,432.0000	11,628.0000	-9.272%	57	-99.973%
2024-08-23	15,120.0000	15,984.0000	12,060.0000	12,816.3600	-15.236%	56	-99.976%
2024-08-22	16,272.0000	16,992.0000	14,436.0000	15,120.0000	-30.000%	77	-99.979%
2024-08-21	19,845.0000	23,679.0000	18,900.0000	21,600.0000	+14.286%	17	-99.986%
2024-08-20	19,980.0000	21,600.0000	18,900.0000	18,900.0000	-21.454%	11	-99.983%
2024-08-19	23,760.0000	24,381.0000	23,760.0000	24,062.4000	+0.997%	0.3121	-99.987%
2024-08-16	24,840.0000	24,840.0000	22,685.4000	23,824.8000	+4.798%	0.5611	-99.987%
2024-08-15	22,453.2000	26,346.6000	22,140.0000	22,734.0000	+6.313%	0.3357	-99.986%
2024-08-14	20,649.6000	27,000.0000	19,980.0000	21,384.0000	+3.556%	2	-99.985%
2024-08-13	21,060.0000	22,680.0000	19,980.0000	20,649.6000	+0.470%	0.8314	-99.985%
2024-08-12	20,520.0000	22,680.0000	20,520.0000	20,552.9400	-0.883%	0.1274	-99.985%

.dark-mode .d127vc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d127vc{ 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