Dark

VMAR
Vision Marine Technologies Inc. Common Shares
stock NASDAQ

At Close

Jul 1, 2026 3:59:30 PM EDT

1.59USD-15.873%(-0.30)14,694,753

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:29:30 AM EDT

1.76USD-6.878%(-0.13)303,909

After-hours

Jul 1, 2026 4:59:30 PM EDT

1.53USD-3.774%(-0.06)43,428

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	1.7750	1.7900	1.5200	1.5800	-16.402%	14,821,147	0.000%
2026-06-30	2.0800	2.0900	1.8801	1.8900	-3.571%	95,903	-16.402%
2026-06-29	2.0000	2.1600	1.9310	1.9600	-1.010%	69,871	-19.388%
2026-06-26	1.9100	2.0999	1.9100	1.9800	+3.665%	62,165	-20.202%
2026-06-25	1.9200	2.2400	1.8520	1.9100	-2.551%	172,563	-17.277%
2026-06-24	2.3000	2.3000	1.8200	1.9600	-27.941%	1,671,978	-19.388%
2026-06-23	2.6800	2.9400	2.6000	2.7200	+1.873%	85,888	-41.912%
2026-06-22	3.0400	3.1600	2.6200	2.6700	-10.101%	103,990	-40.824%
2026-06-18	3.1300	3.2900	2.9000	2.9700	-15.143%	219,066	-46.801%
2026-06-17	2.8000	3.9400	2.8000	3.5000	+34.100%	1,082,907	-54.857%
2026-06-16	2.6530	3.3210	2.4120	2.6100	-4.115%	559,127	-39.464%
2026-06-15	3.2990	3.3000	2.1140	2.7220	-16.246%	417,706	-41.954%
2026-06-12	3.4990	3.4990	3.1730	3.2500	-7.143%	84,964	-51.385%
2026-06-11	3.4270	3.5000	3.0050	3.5000	-0.455%	161,664	-54.857%
2026-06-10	3.3990	3.7540	3.1710	3.5160	-2.061%	247,451	-55.063%
2026-06-09	3.7740	3.8000	3.3120	3.5900	-14.135%	282,747	-55.989%
2026-06-08	3.6570	4.5500	3.5820	4.1810	+7.869%	266,197	-62.210%
2026-06-05	3.9600	4.2580	3.5000	3.8760	-7.714%	198,243	-59.236%
2026-06-04	4.0000	4.4800	4.0000	4.2000	-8.096%	178,856	-62.381%
2026-06-03	4.8000	4.8000	3.6050	4.5700	-5.206%	340,353	-65.427%
2026-06-02	4.9800	5.2000	4.3050	4.8210	-11.541%	1,184,065	-67.227%
2026-06-01	5.5750	5.7970	5.1120	5.4500	-9.015%	69,443	-71.009%
2026-05-29	5.9000	7.1250	5.2630	5.9900	+5.088%	205,125	-73.623%
2026-05-28	5.3040	5.8000	5.2000	5.7000	+6.742%	13,540	-72.281%
2026-05-27	4.9000	5.4990	4.3800	5.3400	-2.466%	70,383	-70.412%
2026-05-26	6.6000	6.6020	4.7000	5.4750	-17.171%	71,255	-71.142%
2026-05-22	6.9000	6.9000	6.3000	6.6100	-9.946%	23,722	-76.097%
2026-05-21	6.8000	7.3400	6.6320	7.3400	+5.218%	19,622	-78.474%
2026-05-20	6.8300	6.9760	6.5560	6.9760	+3.058%	19,202	-77.351%
2026-05-19	7.5000	7.5000	6.6530	6.7690	-10.569%	48,056	-76.658%
2026-05-18	7.5000	7.5690	7.3500	7.5690	-0.864%	23,009	-79.125%
2026-05-15	8.3000	8.3000	7.4100	7.6350	-5.507%	9,369	-79.306%
2026-05-14	8.5610	8.5610	8.0110	8.0800	-9.982%	20,777	-80.446%
2026-05-13	8.9000	9.0000	8.7000	8.9760	-6.743%	15,705	-82.398%
2026-05-12	9.3000	9.8050	8.6310	9.6250	+3.953%	84,096	-83.584%
2026-05-11	9.0000	9.2590	8.9300	9.2590	+1.770%	6,021	-82.936%
2026-05-08	8.2710	9.1000	8.1040	9.0980	+7.023%	14,970	-82.634%
2026-05-07	9.1800	9.1800	8.4120	8.5010	-7.154%	13,881	-81.414%
2026-05-06	9.3370	9.9000	8.9020	9.1560	-18.250%	338,758	-82.744%
2026-05-05	12.2000	12.2000	11.0000	11.2000	-10.400%	46,593	-85.893%
2026-05-04	12.5000	13.4000	12.2000	12.5000	0.000%	48,709	-87.360%
2026-05-01	13.0000	13.4000	12.2000	12.5000	-6.015%	22,752	-87.360%
2026-04-30	11.2000	13.3000	11.0000	13.3000	+17.699%	40,350	-88.120%
2026-04-29	11.3000	11.4030	10.5000	11.3000	+0.893%	10,256	-86.018%
2026-04-28	12.5000	12.5000	11.0000	11.2000	-6.667%	17,549	-85.893%
2026-04-27	13.0000	13.0000	11.8000	12.0000	-5.512%	13,817	-86.833%
2026-04-24	13.4000	13.4500	12.5000	12.7000	-6.618%	15,352	-87.559%
2026-04-23	14.7000	14.7670	13.2000	13.6000	-2.158%	24,722	-88.382%
2026-04-22	14.2000	14.2810	13.8500	13.9000	-1.418%	8,000	-88.633%
2026-04-21	14.5000	14.5000	14.0000	14.1000	-4.082%	7,404	-88.794%
2026-04-20	15.1000	15.1000	13.8000	14.7000	-2.000%	17,367	-89.252%
2026-04-17	14.6000	15.5000	14.0500	15.0000	+4.167%	18,709	-89.467%
2026-04-16	16.8000	17.3990	14.0000	14.4000	-17.241%	29,196	-89.028%
2026-04-15	18.7000	18.8000	16.2000	17.4000	-6.952%	66,251	-90.920%
2026-04-14	20.4000	20.9000	18.7000	18.7000	-9.662%	19,970	-91.551%
2026-04-13	20.8000	21.0000	20.0000	20.7000	-0.957%	10,983	-92.367%
2026-04-10	19.6000	20.9000	19.5000	20.9000	+7.179%	6,209	-92.440%
2026-04-09	19.9000	20.0500	19.3000	19.5000	-3.465%	2,616	-91.897%
2026-04-08	20.6000	20.6000	19.8000	20.2000	-0.980%	3,044	-92.178%
2026-04-07	20.5000	20.9990	19.9000	20.4000	-0.971%	5,214	-92.255%
2026-04-06	20.0000	20.8500	20.0000	20.6000	+0.488%	4,274	-92.330%
2026-04-02	20.2000	20.5930	19.7000	20.5000	0.000%	1,969	-92.293%
2026-04-01	21.0000	21.0000	20.1000	20.5000	0.000%	1,544	-92.293%
2026-03-31	19.8000	20.5000	19.6000	20.5000	+3.015%	3,348	-92.293%
2026-03-30	19.7000	20.3030	19.5000	19.9000	+0.505%	6,007	-92.060%
2026-03-27	20.1000	20.6000	19.8000	19.8000	-1.980%	3,812	-92.020%
2026-03-26	20.9000	20.9000	20.0000	20.2000	+1.000%	1,728	-92.178%
2026-03-25	20.5000	21.1000	19.7500	20.0000	-2.676%	2,834	-92.100%
2026-03-24	20.9000	21.1000	20.4000	20.5500	-3.521%	2,918	-92.311%
2026-03-23	20.4000	21.5000	20.2000	21.3000	+1.914%	5,038	-92.582%
2026-03-20	21.8000	21.8000	18.9000	20.9000	-2.336%	11,291	-92.440%
2026-03-19	23.9000	23.9000	21.2000	21.4000	-6.957%	9,489	-92.617%
2026-03-18	23.2000	23.2000	21.5000	23.0000	-1.288%	46,426	-93.130%
2026-03-17	23.9000	23.9000	23.2000	23.3000	-2.101%	4,805	-93.219%
2026-03-16	23.9000	24.2120	23.4050	23.8000	-0.418%	2,840	-93.361%
2026-03-13	23.9500	24.2000	23.3060	23.9000	-0.417%	2,461	-93.389%
2026-03-12	24.1000	24.1000	23.4000	24.0000	-0.415%	3,268	-93.417%
2026-03-11	24.0000	24.5000	23.7000	24.1000	+0.417%	7,513	-93.444%
2026-03-10	24.5000	24.5000	23.5000	24.0000	-2.439%	4,144	-93.417%
2026-03-09	23.6000	24.8000	23.5000	24.6000	+2.929%	3,018	-93.577%
2026-03-06	24.4000	24.6000	23.7000	23.9000	-3.239%	7,406	-93.389%
2026-03-05	25.0000	26.1000	24.0000	24.7000	0.000%	11,525	-93.603%
2026-03-04	25.4000	27.0000	24.4000	24.7000	+0.407%	22,000	-93.603%
2026-03-03	24.4000	27.8000	24.4000	24.6000	-0.405%	13,799	-93.577%
2026-03-02	24.2000	27.5000	22.2200	24.7000	0.000%	10,556	-93.603%
2026-02-27	23.8000	25.0000	22.5000	24.7000	+2.066%	6,348	-93.603%
2026-02-26	23.7000	26.2000	23.1000	24.2000	-7.280%	93,015	-93.471%
2026-02-25	25.9000	26.7000	25.6000	26.1000	0.000%	3,822	-93.946%
2026-02-24	25.5000	26.1000	25.2500	26.1000	+1.163%	1,316	-93.946%
2026-02-23	26.5000	26.5000	25.0000	25.8000	-1.527%	1,666	-93.876%
2026-02-20	27.1000	27.1000	25.5000	26.2000	-3.676%	5,270	-93.969%
2026-02-19	27.8000	27.8000	26.3000	27.2000	-2.158%	8,083	-94.191%
2026-02-18	28.2000	30.0000	27.0000	27.8000	+1.832%	17,577	-94.317%
2026-02-17	27.0000	27.6000	26.6000	27.3000	+1.111%	2,570	-94.212%
2026-02-13	26.9000	28.2000	26.0100	27.0000	-1.818%	4,282	-94.148%
2026-02-12	28.2000	28.2000	27.1000	27.5000	+1.476%	3,580	-94.255%
2026-02-11	27.4000	29.1000	26.2000	27.1000	0.000%	7,572	-94.170%
2026-02-10	28.7000	28.8000	26.6000	27.1000	-5.575%	7,637	-94.170%
2026-02-09	29.4000	30.0830	27.6560	28.7000	-4.333%	5,562	-94.495%
2026-02-06	29.5000	30.5000	25.0000	30.0000	+0.334%	22,606	-94.733%
2026-02-05	32.1000	32.1000	29.5000	29.9000	-8.841%	5,989	-94.716%
2026-02-04	33.4000	33.5000	30.2250	32.8000	0.000%	3,693	-95.183%
2026-02-03	32.5000	33.5000	31.3000	32.8000	+4.792%	2,653	-95.183%
2026-02-02	33.4000	33.9000	30.8550	31.3000	-7.941%	4,024	-94.952%
2026-01-30	35.0000	36.0990	33.8000	34.0000	-7.104%	4,803	-95.353%
2026-01-29	35.2000	37.9800	31.0130	36.6000	-1.877%	71,570	-95.683%
2026-01-28	40.6000	40.6000	35.0000	37.3000	-8.466%	8,397	-95.764%
2026-01-27	40.1000	42.1000	40.0000	40.7500	+0.617%	2,704	-96.123%
2026-01-26	48.5000	49.4000	38.4000	40.5000	-24.299%	17,127	-96.099%
2026-01-23	52.4000	57.4000	51.6000	53.5000	+6.151%	13,280	-97.047%
2026-01-22	49.0000	53.9000	48.4200	50.4000	+4.132%	6,558	-96.865%
2026-01-21	50.4000	51.0510	47.5000	48.4000	-4.536%	9,103	-96.736%
2026-01-20	52.1000	56.0000	50.0000	50.7000	-6.111%	9,146	-96.884%
2026-01-16	52.9000	59.9000	52.9000	54.0000	+6.509%	20,902	-97.074%
2026-01-15	50.3000	57.9000	45.4000	50.7000	-7.482%	25,378	-96.884%
2026-01-14	54.7000	61.6120	50.9220	54.8000	+1.481%	26,556	-97.117%
2026-01-13	56.0000	57.5200	49.1600	54.0000	-8.968%	17,724	-97.074%
2026-01-12	63.7600	65.2000	58.0000	59.3200	-24.027%	20,302	-97.336%
2026-01-09	76.9600	85.2400	76.9600	78.0800	+0.774%	8,784	-97.976%
2026-01-08	80.6000	80.6000	74.4000	77.4800	-3.005%	4,854	-97.961%
2026-01-07	84.0000	84.0000	77.7200	79.8800	-3.620%	4,564	-98.022%
2026-01-06	80.8000	84.0000	79.9200	82.8800	0.000%	3,723	-98.094%
2026-01-05	80.2400	86.5600	78.0000	82.8800	+1.519%	5,897	-98.094%
2026-01-02	78.3600	82.8000	76.0000	81.6400	+2.101%	5,355	-98.065%
2025-12-31	76.0000	80.0000	71.5200	79.9600	+2.671%	7,696	-98.024%
2025-12-30	77.0400	87.1200	63.7200	77.8800	-3.327%	28,208	-97.971%
2025-12-29	90.2000	90.2000	78.0400	80.5600	-15.200%	19,750	-98.039%
2025-12-26	100.0000	100.0000	90.1600	95.0000	-0.628%	15,276	-98.337%
2025-12-24	100.0000	104.0000	92.6400	95.6000	-10.487%	25,748	-98.347%
2025-12-23	113.2000	114.3600	104.0000	106.8000	-7.931%	70,532	-98.521%
2025-12-22	119.0400	129.2000	112.3200	116.0000	+15.815%	293,519	-98.638%
2025-12-19	112.6400	131.4800	96.0400	100.1600	+4.377%	292,698	-98.423%
2025-12-18	120.0000	120.0400	92.8000	95.9600	-51.962%	107,121	-98.353%
2025-12-17	316.0000	316.0000	192.0000	199.7600	-48.832%	50,613	-99.209%
2025-12-16	156.1600	500.0000	155.4800	390.4000	+156.775%	600,700	-99.595%
2025-12-15	180.0400	180.0400	148.5200	152.0400	-15.552%	2,903	-98.961%
2025-12-12	221.8800	227.5600	177.5600	180.0400	-15.091%	2,466	-99.122%
2025-12-11	252.0000	259.9600	201.4000	212.0400	-7.016%	3,716	-99.255%
2025-12-10	216.0000	232.0000	216.0000	228.0400	+5.574%	1,886	-99.307%
2025-12-09	240.0000	240.0000	204.0000	216.0000	-20.366%	4,183	-99.269%
2025-12-08	324.0400	324.0400	264.2400	271.2400	-16.531%	2,142	-99.417%
2025-12-05	375.9200	377.8400	322.0400	324.9600	-18.163%	1,325	-99.514%
2025-12-04	376.0000	408.0000	344.0000	397.0800	+3.395%	563	-99.602%
2025-12-03	408.0000	409.9200	373.6400	384.0400	-8.562%	690	-99.589%
2025-12-02	424.0000	424.0000	408.0000	420.0000	-2.778%	541	-99.624%
2025-12-01	532.0000	532.0000	404.0400	432.0000	-12.195%	3,347	-99.634%
2025-11-28	500.0000	500.0000	484.0000	492.0000	0.000%	1,576	-99.679%
2025-11-26	488.0000	500.0000	483.4000	492.0000	+0.820%	99	-99.679%
2025-11-25	480.0000	496.0000	480.0000	488.0000	+2.521%	100	-99.676%
2025-11-24	468.0000	484.0000	452.0000	476.0000	+3.030%	163	-99.668%
2025-11-21	452.0000	468.0000	444.0000	462.0000	+5.000%	141	-99.658%
2025-11-20	476.0000	482.0000	440.0000	440.0000	-7.563%	277	-99.641%
2025-11-19	484.0000	487.9600	466.0000	476.0000	-3.252%	335	-99.668%
2025-11-18	488.0000	492.0000	472.0000	492.0000	+1.653%	393	-99.679%
2025-11-17	484.0000	498.6000	472.0000	484.0000	+0.833%	218	-99.674%
2025-11-14	504.0000	504.0000	468.0000	480.0000	-6.250%	322	-99.671%
2025-11-13	592.0000	592.0000	512.0000	512.0000	-15.789%	649	-99.691%
2025-11-12	552.0000	632.0000	532.0000	608.0000	+15.152%	3,543	-99.740%
2025-11-11	532.0000	533.6000	512.0000	528.0000	-1.493%	178	-99.701%
2025-11-10	496.0000	544.0000	496.0000	536.0000	+9.836%	478	-99.705%
2025-11-07	532.0000	534.9600	460.0000	488.0000	-11.594%	653	-99.676%
2025-11-06	572.0000	576.0000	544.0000	552.0000	-0.719%	827	-99.714%
2025-11-05	544.0000	560.0000	538.0000	556.0000	+2.206%	3,496	-99.716%
2025-11-04	560.0000	575.9600	532.0000	544.0000	-4.225%	261	-99.710%
2025-11-03	576.0000	580.0000	564.2400	568.0000	-2.069%	155	-99.722%
2025-10-31	592.0000	592.0000	548.0000	580.0000	-1.361%	232	-99.728%
2025-10-30	600.0000	608.0000	580.0000	588.0000	-2.000%	154	-99.731%
2025-10-29	612.0000	632.0000	592.0000	600.0000	-1.961%	332	-99.737%
2025-10-28	596.0000	625.6800	587.2000	612.0000	+2.685%	254	-99.742%
2025-10-27	628.0000	635.9600	588.0000	596.0000	-5.696%	252	-99.735%
2025-10-24	648.0000	649.0000	620.0000	632.0000	-1.863%	317	-99.750%
2025-10-23	608.0000	668.0000	600.0000	644.0000	+5.229%	481	-99.755%
2025-10-22	640.0000	641.8000	596.0000	612.0000	-3.774%	211	-99.742%
2025-10-21	636.0000	648.0000	624.2800	636.0000	-0.625%	194	-99.752%
2025-10-20	616.0000	656.0000	612.0000	640.0000	+5.960%	292	-99.753%
2025-10-17	612.0000	624.0000	592.0000	604.0000	-1.948%	363	-99.738%
2025-10-16	664.0000	664.0000	607.7200	616.0000	-6.098%	445	-99.744%
2025-10-15	656.0000	660.0000	628.0000	656.0000	+3.797%	393	-99.759%
2025-10-14	616.0000	638.0000	596.0000	632.0000	+2.597%	406	-99.750%
2025-10-13	600.0000	620.0000	570.0000	616.0000	+4.762%	562	-99.744%
2025-10-10	652.0000	679.9200	580.0000	588.0000	-7.547%	1,533	-99.731%
2025-10-09	620.0000	648.0000	600.0000	636.0000	+4.605%	458	-99.752%
2025-10-08	616.0000	620.0000	584.0000	608.0000	+2.703%	294	-99.740%
2025-10-07	600.0000	612.0000	592.0000	592.0000	-1.333%	317	-99.733%
2025-10-06	608.0000	608.0000	584.0400	600.0000	-0.662%	287	-99.737%
2025-10-03	596.0000	626.0000	583.6000	604.0000	+0.667%	455	-99.738%
2025-10-02	568.0000	600.0000	564.0000	600.0000	+4.167%	327	-99.737%
2025-10-01	544.0000	598.0000	544.0000	576.0000	+5.882%	639	-99.726%
2025-09-30	572.0000	572.0000	540.0000	544.0000	-4.895%	485	-99.710%
2025-09-29	552.0000	576.0000	544.0000	572.0000	+3.623%	1,482	-99.724%
2025-09-26	548.0000	574.0000	540.0000	552.0000	-2.817%	917	-99.714%
2025-09-25	560.0000	576.0000	556.0000	568.0000	+1.429%	5,792	-99.722%
2025-09-24	564.0000	576.0000	556.0000	560.0000	-0.709%	235	-99.718%
2025-09-23	560.0000	596.0000	552.0000	564.0000	+0.714%	368	-99.720%
2025-09-22	564.0000	575.5200	554.0000	560.0000	-2.098%	194	-99.718%
2025-09-19	576.0000	578.0000	552.6000	572.0000	-1.379%	232	-99.724%
2025-09-18	596.0000	596.0000	568.0000	580.0000	-2.685%	335	-99.728%
2025-09-17	576.0000	624.0000	572.0000	596.0000	+3.472%	748	-99.735%
2025-09-16	572.0000	592.0000	560.0800	576.0000	+1.408%	227	-99.726%
2025-09-15	596.0000	604.0000	556.0000	568.0000	-4.054%	446	-99.722%
2025-09-12	608.0000	640.8800	588.0000	592.0000	-1.333%	530	-99.733%
2025-09-11	560.0000	620.0000	560.0000	600.0000	+8.696%	796	-99.737%
2025-09-10	544.0000	604.0000	520.0000	552.0000	+6.977%	1,383	-99.714%
2025-09-09	540.0000	548.0000	508.0000	516.0000	-3.008%	623	-99.694%
2025-09-08	552.0000	556.0000	500.0000	532.0000	-1.481%	668	-99.703%
2025-09-05	536.0000	560.0000	532.0000	540.0000	0.000%	370	-99.707%
2025-09-04	588.0000	596.0000	532.0000	540.0000	-10.000%	4,299	-99.707%
2025-09-03	578.0000	616.0000	560.0000	600.0000	+4.167%	823	-99.737%
2025-09-02	548.0000	580.0000	536.0000	576.0000	+5.109%	467	-99.726%
2025-08-29	552.0000	568.0000	520.0400	548.0000	-0.725%	761	-99.712%
2025-08-28	596.0000	596.0000	552.0000	552.0000	-4.167%	497	-99.714%
2025-08-27	612.0000	622.3600	564.0000	576.0000	-7.692%	1,125	-99.726%
2025-08-26	612.0000	628.0000	604.0000	624.0000	+1.961%	498	-99.747%
2025-08-25	632.0000	632.0000	608.0000	612.0000	-1.290%	606	-99.742%
2025-08-22	656.0000	656.0000	584.0000	620.0000	-3.727%	1,140	-99.745%
2025-08-21	616.0000	652.0000	612.0000	644.0000	+5.229%	754	-99.755%
2025-08-20	636.0000	660.0000	610.0000	612.0000	-4.375%	1,444	-99.742%
2025-08-19	730.0000	748.0000	640.0000	640.0000	-13.978%	3,183	-99.753%
2025-08-18	752.0000	772.0000	740.0000	744.0000	-4.124%	3,025	-99.788%
2025-08-15	838.0000	860.0000	744.0000	776.0000	-31.690%	62,029	-99.796%
2025-08-14	1,400.0000	1,440.0000	1,136.0000	1,136.0000	-14.715%	869	-99.861%
2025-08-13	1,676.0000	1,700.0000	1,280.0000	1,332.0000	-34.320%	1,065	-99.881%
2025-08-12	2,036.0000	2,067.4400	1,984.0000	2,028.0000	+4.107%	90	-99.922%
2025-08-11	2,020.0000	2,060.0000	1,948.0000	1,948.0000	-1.616%	86	-99.919%
2025-08-08	1,980.0000	2,033.2000	1,952.0000	1,980.0000	-0.202%	37	-99.920%
2025-08-07	2,016.0000	2,056.0000	1,960.7200	1,984.0000	-1.782%	57	-99.920%
2025-08-06	2,136.0000	2,136.0000	2,020.0000	2,020.0000	-4.896%	54	-99.922%
2025-08-05	2,048.0000	2,124.0000	2,048.0000	2,124.0000	+3.107%	17	-99.926%
2025-08-04	2,120.0000	2,140.0000	2,060.0000	2,060.0000	-3.918%	27	-99.923%
2025-08-01	2,236.0000	2,236.0000	2,020.0000	2,144.0000	-5.800%	36	-99.926%
2025-07-31	2,244.0000	2,336.0000	2,212.0000	2,276.0000	0.000%	28	-99.931%
2025-07-30	2,372.0000	2,415.9600	2,200.0000	2,276.0000	-4.289%	33	-99.931%
2025-07-29	2,440.0000	2,475.9600	2,280.0000	2,378.0000	-3.176%	70	-99.934%
2025-07-28	2,564.0000	2,635.9600	2,372.0000	2,456.0000	-6.970%	73	-99.936%
2025-07-25	2,620.0000	2,640.0000	2,540.0000	2,640.0000	-0.151%	26	-99.940%
2025-07-24	2,676.0000	2,680.0000	2,622.5200	2,644.0000	-1.343%	28	-99.940%
2025-07-23	2,476.0000	2,680.0000	2,476.0000	2,680.0000	+8.414%	118	-99.941%
2025-07-22	2,440.0000	2,480.0000	2,416.0000	2,472.0000	+1.311%	26	-99.936%
2025-07-21	2,428.0000	2,510.6400	2,412.0000	2,440.0000	-0.489%	44	-99.935%
2025-07-18	2,400.0000	2,452.0000	2,388.0000	2,452.0000	+2.337%	44	-99.936%
2025-07-17	2,384.0000	2,431.9600	2,340.0000	2,396.0000	0.000%	52	-99.934%
2025-07-16	2,408.0000	2,472.0000	2,320.0000	2,396.0000	-0.498%	196	-99.934%
2025-07-15	2,400.0000	2,408.0000	2,297.6000	2,408.0000	+1.861%	52	-99.934%
2025-07-14	2,548.0000	2,548.0000	2,356.0000	2,364.0000	-7.367%	115	-99.933%
2025-07-11	2,628.0000	2,653.0800	2,472.0000	2,552.0000	-2.595%	105	-99.938%
2025-07-10	2,600.0000	2,640.0000	2,540.0000	2,620.0000	+1.080%	67	-99.940%
2025-07-09	2,684.0000	2,684.0000	2,520.0000	2,592.0000	-0.917%	102	-99.939%
2025-07-08	2,744.0000	2,793.9200	2,472.0000	2,616.0000	+1.082%	124	-99.940%
2025-07-07	2,828.0000	2,948.3600	2,544.0000	2,588.0000	-5.822%	140	-99.939%
2025-07-03	2,992.0000	2,992.0000	2,686.2800	2,748.0000	-8.155%	206	-99.943%
2025-07-02	2,992.0000	3,080.0000	2,840.0000	2,992.0000	-0.267%	163	-99.947%
2025-07-01	3,180.0000	3,180.0000	2,940.0000	3,000.0000	-3.101%	65	-99.947%
2025-06-30	2,940.0000	3,115.9600	2,880.0000	3,096.0000	+7.351%	206	-99.949%
2025-06-27	2,756.0000	2,931.9600	2,564.0000	2,884.0000	+8.584%	103	-99.945%
2025-06-26	2,752.0000	2,821.5200	2,492.0000	2,656.0000	-3.488%	178	-99.941%
2025-06-25	2,948.0000	2,998.6000	2,732.0000	2,752.0000	-8.267%	108	-99.943%
2025-06-24	2,920.0000	3,004.0000	2,881.4000	3,000.0000	+2.881%	68	-99.947%
2025-06-23	3,252.0000	3,252.0000	2,872.9600	2,916.0000	-6.897%	146	-99.946%
2025-06-20	3,104.0000	3,170.0000	2,968.0000	3,132.0000	-0.128%	32	-99.950%
2025-06-18	3,156.0000	3,180.0000	3,056.0000	3,136.0000	-3.090%	164	-99.950%
2025-06-17	3,300.0000	3,320.0000	3,156.0000	3,236.0000	-2.295%	37	-99.951%
2025-06-16	3,280.0000	3,316.0000	2,947.4400	3,312.0000	+2.222%	27	-99.952%
2025-06-13	3,088.0000	3,240.0000	3,062.1600	3,240.0000	+2.273%	42	-99.951%
2025-06-12	3,268.0000	3,360.0000	3,080.0000	3,168.0000	-4.116%	139	-99.950%
2025-06-11	3,404.0000	3,424.8400	3,200.0000	3,304.0000	-2.881%	98	-99.952%
2025-06-10	3,120.0000	3,511.9600	3,052.0000	3,402.0000	+7.931%	121	-99.954%
2025-06-09	3,024.0000	3,244.0000	2,944.0000	3,152.0000	+5.914%	56	-99.950%
2025-06-06	3,036.0000	3,036.0000	2,756.0400	2,976.0000	-0.800%	30	-99.947%
2025-06-05	2,800.0000	3,080.0000	2,744.0000	3,000.0000	+10.132%	70	-99.947%
2025-06-04	3,184.0000	3,268.0000	2,724.0000	2,724.0000	-13.797%	105	-99.942%
2025-06-03	3,108.0000	3,204.0000	3,060.0000	3,160.0000	+0.190%	21	-99.950%
2025-06-02	3,264.0000	3,350.0000	3,100.0000	3,154.0000	-3.547%	77	-99.950%
2025-05-30	3,160.0000	3,552.0000	3,044.0000	3,270.0000	+3.744%	127	-99.952%
2025-05-29	2,960.0000	3,189.9600	2,960.0000	3,152.0000	+5.067%	27	-99.950%
2025-05-28	3,120.0000	3,199.9600	2,913.8400	3,000.0000	-4.215%	84	-99.947%
2025-05-27	2,616.0000	3,192.0000	2,544.1600	3,132.0000	+22.344%	280	-99.950%
2025-05-23	2,536.0000	2,645.0000	2,527.9600	2,560.0000	+3.060%	58	-99.938%
2025-05-22	2,444.0000	2,564.0400	2,431.6800	2,484.0000	+0.976%	31	-99.936%
2025-05-21	2,532.0800	2,636.0000	2,392.0000	2,460.0000	-2.844%	69	-99.936%
2025-05-20	2,648.0000	2,648.0000	2,500.0000	2,532.0000	-3.285%	27	-99.938%
2025-05-19	2,600.0000	2,720.0000	2,584.0000	2,618.0000	-0.833%	64	-99.940%
2025-05-16	2,648.0000	2,716.0000	2,500.0400	2,640.0000	-2.798%	60	-99.940%
2025-05-15	2,736.0000	2,747.5200	2,500.0000	2,716.0000	+0.444%	75	-99.942%
2025-05-14	2,808.0000	2,808.0000	2,632.0000	2,704.0000	-0.734%	72	-99.942%
2025-05-13	2,740.0000	2,880.0000	2,724.0000	2,724.0000	-4.488%	79	-99.942%
2025-05-12	2,720.0000	2,960.0000	2,686.0000	2,852.0000	+6.327%	198	-99.945%
2025-05-09	2,800.0000	2,812.2400	2,656.0000	2,682.2800	-4.204%	76	-99.941%
2025-05-08	2,804.0000	3,045.0400	2,620.0000	2,800.0000	+2.339%	216	-99.944%
2025-05-07	2,676.0000	2,912.0000	2,587.8000	2,736.0000	+7.717%	242	-99.942%
2025-05-06	2,728.0000	2,819.9600	2,512.0000	2,540.0000	-5.224%	176	-99.938%
2025-05-05	2,692.0000	2,764.0000	2,600.0000	2,680.0000	-0.520%	46	-99.941%
2025-05-02	2,596.0000	2,720.0000	2,500.0000	2,694.0000	+3.895%	62	-99.941%
2025-05-01	2,528.0000	2,725.0000	2,472.0000	2,593.0000	+2.571%	54	-99.939%
2025-04-30	2,488.0000	2,682.0000	2,340.0000	2,528.0000	+2.764%	39	-99.938%
2025-04-29	2,532.0000	2,532.0000	2,200.0000	2,460.0000	+0.985%	85	-99.936%
2025-04-28	2,504.0000	2,580.0000	2,400.0000	2,436.0000	-3.487%	32	-99.935%
2025-04-25	2,468.0000	2,581.5600	2,452.0000	2,524.0000	+1.939%	29	-99.937%
2025-04-24	2,576.0000	2,645.0800	2,332.0000	2,476.0000	-3.882%	93	-99.936%
2025-04-23	2,640.0000	2,728.8000	2,496.0000	2,576.0000	-1.979%	61	-99.939%
2025-04-22	2,616.0000	2,716.0000	2,608.0000	2,628.0000	+0.613%	35	-99.940%
2025-04-21	2,768.0000	2,785.6000	2,604.0000	2,612.0000	-6.313%	81	-99.940%
2025-04-17	2,692.0000	2,788.0000	2,604.0000	2,788.0000	+5.128%	69	-99.943%
2025-04-16	2,568.0000	2,888.0000	2,444.0000	2,652.0000	+3.432%	331	-99.940%
2025-04-15	2,644.0000	2,770.7200	2,500.0400	2,564.0000	-7.770%	180	-99.938%
2025-04-14	2,736.0000	2,980.0000	2,660.0000	2,780.0000	+2.811%	358	-99.943%
2025-04-11	2,232.0000	2,760.0000	2,215.8000	2,704.0000	+16.753%	412	-99.942%
2025-04-10	2,124.0000	2,424.1600	2,101.4000	2,316.0000	+5.273%	273	-99.932%
2025-04-09	1,912.0000	2,220.0000	1,848.0000	2,200.0000	+12.245%	250	-99.928%
2025-04-08	1,928.0000	2,140.0000	1,924.0000	1,960.0000	+2.083%	163	-99.919%
2025-04-07	1,808.0000	2,119.9600	1,800.0000	1,920.0000	-6.977%	192	-99.918%
2025-04-04	1,964.0000	2,548.0000	1,960.2000	2,064.0000	-10.881%	408	-99.923%
2025-04-03	1,956.0000	3,180.0000	1,720.0000	2,316.0000	+14.201%	2,358	-99.932%
2025-04-02	1,844.0000	3,812.0000	1,844.0000	2,028.0000	+15.392%	4,963	-99.922%
2025-04-01	2,100.0000	2,299.9600	1,745.9600	1,757.4800	-16.079%	256	-99.910%
2025-03-31	1,832.0000	2,312.0000	1,614.2000	2,094.2000	+9.073%	139	-99.925%
2025-03-28	1,872.0000	1,940.0000	1,680.0000	1,920.0000	-15.493%	226	-99.918%
2025-03-27	2,441.2000	2,508.0000	2,200.0000	2,272.0000	-8.239%	214	-99.930%
2025-03-26	2,440.0000	2,572.0000	2,440.0000	2,476.0000	+1.475%	43	-99.936%
2025-03-25	2,440.0000	2,479.6000	2,420.0000	2,440.0000	-1.945%	34	-99.935%
2025-03-24	2,528.8000	2,566.8000	2,440.0000	2,488.4000	-2.645%	44	-99.937%
2025-03-21	2,488.0000	2,596.0000	2,488.0000	2,556.0000	+0.314%	49	-99.938%
2025-03-20	2,797.6000	2,797.6000	2,520.0000	2,548.0000	-7.668%	50	-99.938%
2025-03-19	2,600.0000	2,940.0000	2,521.2000	2,759.6000	+8.356%	77	-99.943%
2025-03-18	2,600.0000	2,637.6000	2,488.4000	2,546.8000	-1.440%	49	-99.938%
2025-03-17	2,480.0000	2,633.2000	2,480.0000	2,584.0000	+2.215%	53	-99.939%
2025-03-14	2,480.0000	2,600.0000	2,460.0000	2,528.0000	+1.821%	29	-99.938%
2025-03-13	2,500.0000	2,600.0000	2,480.0000	2,482.8000	-2.252%	17	-99.936%
2025-03-12	2,512.0000	2,561.2000	2,440.0000	2,540.0000	+2.419%	30	-99.938%
2025-03-11	2,406.8000	2,565.2000	2,404.0000	2,480.0000	0.000%	38	-99.936%
2025-03-10	2,640.0000	2,712.0000	2,400.0000	2,480.0000	-5.918%	76	-99.936%
2025-03-07	2,500.4000	2,710.4000	2,500.4000	2,636.0000	+2.969%	46	-99.940%
2025-03-06	2,560.0000	2,662.8000	2,360.0000	2,560.0000	+3.226%	72	-99.938%
2025-03-05	2,514.0000	2,560.0000	2,416.0000	2,480.0000	-5.646%	61	-99.936%
2025-03-04	2,692.0000	2,720.0000	2,280.0000	2,628.4000	-8.329%	155	-99.940%
2025-03-03	2,984.4000	2,984.4000	2,724.0000	2,867.2000	-6.909%	212	-99.945%
2025-02-28	3,379.6000	3,600.0000	3,000.0000	3,080.0000	-18.862%	324	-99.949%
2025-02-27	3,599.2000	4,042.0000	3,143.2000	3,796.0000	+29.822%	6,863	-99.958%
2025-02-26	3,080.0000	3,080.0000	2,924.0000	2,924.0000	-2.533%	52	-99.946%
2025-02-25	3,120.0000	3,158.0000	2,818.8000	3,000.0000	-9.475%	123	-99.947%
2025-02-24	3,384.4000	3,384.4000	3,000.0000	3,314.0000	-3.663%	215	-99.952%
2025-02-21	4,560.0000	4,600.0000	3,320.0000	3,440.0000	-12.263%	4,791	-99.954%
2025-02-20	4,240.0000	4,400.0000	3,600.4000	3,920.8000	-6.648%	428	-99.960%
2025-02-19	4,400.0000	4,440.0000	4,080.0000	4,200.0000	-3.670%	677	-99.962%
2025-02-18	4,440.0000	4,480.0000	4,360.0000	4,360.0000	-1.802%	113	-99.964%
2025-02-14	4,520.0000	4,600.0000	4,400.0000	4,440.0000	-4.310%	80	-99.964%
2025-02-13	4,440.0000	4,720.0000	4,440.0000	4,640.0000	-0.855%	53	-99.966%
2025-02-12	4,760.0000	4,760.0000	4,520.0000	4,680.0000	+7.339%	179	-99.966%
2025-02-11	4,560.0000	4,640.0000	4,280.0000	4,360.0000	-6.838%	152	-99.964%
2025-02-10	4,760.0000	5,000.0000	4,640.0000	4,680.0000	-0.847%	204	-99.966%
2025-02-07	4,960.0000	4,960.0000	4,560.0000	4,720.0000	-3.279%	187	-99.967%
2025-02-06	5,000.0000	5,040.0000	4,840.0000	4,880.0000	-1.613%	411	-99.968%
2025-02-05	4,960.0000	5,244.0000	4,800.0000	4,960.0000	-0.800%	291	-99.968%
2025-02-04	4,680.0000	5,080.0000	4,480.0000	5,000.0000	+7.759%	394	-99.968%
2025-02-03	4,800.0000	4,920.0000	4,520.0000	4,640.0000	-9.375%	118	-99.966%
2025-01-31	5,200.0000	5,200.0000	5,000.4000	5,120.0000	+5.785%	150	-99.969%
2025-01-30	5,680.0000	5,680.0000	4,840.0000	4,840.0000	-14.184%	229	-99.967%
2025-01-29	5,800.0000	5,880.0000	5,640.0000	5,640.0000	-1.399%	66	-99.972%
2025-01-28	5,880.0000	5,920.0000	5,600.0000	5,720.0000	-1.379%	141	-99.972%
2025-01-27	6,000.0000	6,320.0000	5,760.0000	5,800.0000	-6.452%	203	-99.973%
2025-01-24	6,560.0000	6,640.0000	6,080.0000	6,200.0000	-4.321%	120	-99.975%
2025-01-23	7,120.0000	7,240.0000	6,280.0000	6,480.0000	-12.432%	251	-99.976%
2025-01-22	7,400.0000	7,800.0000	7,400.0000	7,400.0000	+0.543%	269	-99.979%
2025-01-21	7,840.0000	7,840.0000	7,168.4000	7,360.0000	-3.665%	247	-99.979%
2025-01-17	7,240.0000	7,880.0000	7,160.0000	7,640.0000	+4.372%	316	-99.979%
2025-01-16	7,200.0000	7,800.0000	7,080.0000	7,320.0000	-10.732%	455	-99.978%
2025-01-15	8,120.0000	10,200.0000	6,800.0000	8,200.0000	+46.429%	16,783	-99.981%
2025-01-14	6,080.0000	6,233.6000	5,600.0000	5,600.0000	-14.634%	2,697	-99.972%
2025-01-13	6,680.0000	6,920.0000	6,040.0000	6,560.0000	-23.721%	955	-99.976%
2025-01-10	9,200.0000	15,600.0000	8,200.0000	8,600.0000	+41.447%	43,893	-99.982%
2025-01-08	6,720.0000	6,720.0000	6,040.0000	6,080.0000	-7.879%	59	-99.974%

.dark-mode .xlSy2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlSy2C{ 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