Dark

VMAR
Vision Marine Technologies Inc. Common Shares
stock NASDAQ

At Close

Sep 4, 2026 3:59:30 PM EDT

8.78USD+2.600%(+0.22)47,452

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 3, 2026 8:30:30 AM EDT

7.88USD-7.944%(-0.68)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

8.69USD-1.111%(-0.10)1,171

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	8.4900	9.1000	8.3600	8.6850	+1.460%	47,452	0.000%
2026-09-03	8.2600	8.8400	8.0800	8.5600	+1.302%	60,410	+1.460%
2026-09-02	8.0400	8.4500	7.8100	8.4500	+6.962%	64,048	+2.781%
2026-09-01	7.7300	8.1799	7.6000	7.9000	+1.542%	63,661	+9.937%
2026-08-31	7.4000	8.2000	7.1250	7.7800	+1.699%	102,558	+11.632%
2026-08-28	7.5500	7.8514	7.2501	7.6500	+1.864%	96,285	+13.529%
2026-08-27	8.4200	8.4300	7.1400	7.5100	-19.247%	223,991	+15.646%
2026-08-26	7.5600	12.9600	7.3700	9.3000	+29.490%	3,450,535	-6.613%
2026-08-25	6.5100	7.4400	6.5100	7.1820	+1.412%	142,539	+20.927%
2026-08-24	6.7000	7.2980	5.5550	7.0820	+5.544%	978,847	+22.635%
2026-08-21	7.0000	7.0810	6.5900	6.7100	-4.620%	40,743	+29.434%
2026-08-20	6.4800	7.1110	6.2560	7.0350	+5.314%	32,016	+23.454%
2026-08-19	7.0950	7.0950	6.5170	6.6800	-4.979%	38,931	+30.015%
2026-08-18	7.2000	7.3840	6.8180	7.0300	-1.541%	40,496	+23.542%
2026-08-17	6.6000	7.2500	6.3520	7.1400	+7.368%	65,971	+21.639%
2026-08-14	6.6500	6.6500	6.4200	6.6500	+0.166%	38,289	+30.602%
2026-08-13	6.1600	6.7000	5.9520	6.6390	+5.381%	61,181	+30.818%
2026-08-12	6.0150	6.3000	5.7560	6.3000	+3.160%	37,202	+37.857%
2026-08-11	5.8800	6.2000	5.7560	6.1070	+1.277%	34,868	+42.214%
2026-08-10	6.2550	6.2550	5.8000	6.0300	-8.317%	54,414	+44.030%
2026-08-07	7.1380	7.2120	6.4100	6.5770	-8.817%	70,469	+32.051%
2026-08-06	6.2960	7.6900	6.1900	7.2130	+8.548%	185,789	+20.408%
2026-08-05	7.4720	8.1930	6.3020	6.6450	+1.419%	4,499,924	+30.700%
2026-08-04	6.3000	6.6600	6.0100	6.5520	+5.152%	37,746	+32.555%
2026-08-03	5.3730	6.4240	5.2650	6.2310	+18.663%	123,823	+39.384%
2026-07-31	6.5210	6.6020	5.1570	5.2510	-35.563%	141,023	+65.397%
2026-07-30	7.5770	8.2750	7.5530	8.1490	+6.816%	108,033	+6.577%
2026-07-29	7.3910	7.9700	7.2110	7.6290	-0.275%	50,490	+13.842%
2026-07-28	7.0750	8.1000	6.6060	7.6500	+7.746%	146,611	+13.529%
2026-07-27	7.4950	7.4950	6.5050	7.1000	-2.606%	105,466	+22.324%
2026-07-24	8.2990	8.2990	7.2000	7.2900	-12.422%	86,359	+19.136%
2026-07-23	8.1820	8.5000	7.4000	8.3240	+0.970%	102,297	+4.337%
2026-07-22	8.3010	9.1980	8.0100	8.2440	-0.913%	187,663	+5.349%
2026-07-21	8.4000	9.3000	7.5150	8.3200	-10.864%	362,146	+4.387%
2026-07-20	11.2000	11.2000	8.8170	9.3340	+0.376%	845,744	-6.953%
2026-07-17	8.6000	9.4500	8.0940	9.2990	-6.590%	1,039,741	-6.603%
2026-07-16	11.9000	12.5000	9.0600	9.9550	-24.008%	361,247	-12.757%
2026-07-15	12.7000	14.7000	12.3000	13.1000	-0.758%	632,970	-33.702%
2026-07-14	18.1000	22.5000	12.4000	13.2000	-6.383%	9,420,881	-34.205%
2026-07-13	12.3000	20.4000	11.6000	14.1000	+11.024%	3,449,231	-38.404%
2026-07-10	11.9000	13.9000	11.3000	12.7000	+2.419%	90,268	-31.614%
2026-07-09	12.2000	14.5000	11.3000	12.4000	-3.125%	679,596	-29.960%
2026-07-08	14.6000	14.6000	11.1000	12.8000	-9.220%	270,249	-32.148%
2026-07-07	13.9000	14.9000	13.1000	14.1000	+2.920%	23,701	-38.404%
2026-07-06	13.5000	15.4000	10.0000	13.7000	-4.861%	56,410	-36.606%
2026-07-02	16.0000	16.0000	14.1000	14.4000	-8.861%	176,418	-39.688%
2026-07-01	17.7500	17.9000	15.2000	15.8000	-16.402%	1,482,117	-45.032%
2026-06-30	20.8000	20.9000	18.8010	18.9000	-3.571%	9,590	-54.048%
2026-06-29	20.0000	21.6000	19.3100	19.6000	-1.010%	6,987	-55.689%
2026-06-26	19.1000	20.9990	19.1000	19.8000	+3.665%	6,217	-56.136%
2026-06-25	19.2000	22.4000	18.5200	19.1000	-2.551%	17,256	-54.529%
2026-06-24	23.0000	23.0000	18.2000	19.6000	-27.941%	167,198	-55.689%
2026-06-23	26.8000	29.4000	26.0000	27.2000	+1.873%	8,589	-68.070%
2026-06-22	30.4000	31.6000	26.2000	26.7000	-10.101%	10,399	-67.472%
2026-06-18	31.3000	32.9000	29.0000	29.7000	-15.143%	21,907	-70.758%
2026-06-17	28.0000	39.4000	28.0000	35.0000	+34.100%	108,291	-75.186%
2026-06-16	26.5300	33.2100	24.1200	26.1000	-4.115%	55,913	-66.724%
2026-06-15	32.9900	33.0000	21.1400	27.2200	-16.246%	41,771	-68.093%
2026-06-12	34.9900	34.9900	31.7300	32.5000	-7.143%	8,496	-73.277%
2026-06-11	34.2700	35.0000	30.0500	35.0000	-0.455%	16,166	-75.186%
2026-06-10	33.9900	37.5400	31.7100	35.1600	-2.061%	24,745	-75.299%
2026-06-09	37.7400	38.0000	33.1200	35.9000	-14.135%	28,275	-75.808%
2026-06-08	36.5700	45.5000	35.8200	41.8100	+7.869%	26,620	-79.227%
2026-06-05	39.6000	42.5800	35.0000	38.7600	-7.714%	19,824	-77.593%
2026-06-04	40.0000	44.8000	40.0000	42.0000	-8.096%	17,886	-79.321%
2026-06-03	48.0000	48.0000	36.0500	45.7000	-5.206%	34,035	-80.996%
2026-06-02	49.8000	52.0000	43.0500	48.2100	-11.541%	118,407	-81.985%
2026-06-01	55.7500	57.9700	51.1200	54.5000	-9.015%	6,944	-84.064%
2026-05-29	59.0000	71.2500	52.6300	59.9000	+5.088%	20,512	-85.501%
2026-05-28	53.0400	58.0000	52.0000	57.0000	+6.742%	1,354	-84.763%
2026-05-27	49.0000	54.9900	43.8000	53.4000	-2.466%	7,038	-83.736%
2026-05-26	66.0000	66.0200	47.0000	54.7500	-17.171%	7,126	-84.137%
2026-05-22	69.0000	69.0000	63.0000	66.1000	-9.946%	2,372	-86.861%
2026-05-21	68.0000	73.4000	66.3200	73.4000	+5.218%	1,962	-88.168%
2026-05-20	68.3000	69.7600	65.5600	69.7600	+3.058%	1,920	-87.550%
2026-05-19	75.0000	75.0000	66.5300	67.6900	-10.569%	4,806	-87.169%
2026-05-18	75.0000	75.6900	73.5000	75.6900	-0.864%	2,301	-88.526%
2026-05-15	83.0000	83.0000	74.1000	76.3500	-5.507%	937	-88.625%
2026-05-14	85.6100	85.6100	80.1100	80.8000	-9.982%	2,078	-89.251%
2026-05-13	89.0000	90.0000	87.0000	89.7600	-6.743%	1,570	-90.324%
2026-05-12	93.0000	98.0500	86.3100	96.2500	+3.953%	8,410	-90.977%
2026-05-11	90.0000	92.5900	89.3000	92.5900	+1.770%	602	-90.620%
2026-05-08	82.7100	91.0000	81.0400	90.9800	+7.023%	1,497	-90.454%
2026-05-07	91.8000	91.8000	84.1200	85.0100	-7.154%	1,388	-89.784%
2026-05-06	93.3700	99.0000	89.0200	91.5600	-18.250%	33,876	-90.514%
2026-05-05	122.0000	122.0000	110.0000	112.0000	-10.400%	4,659	-92.246%
2026-05-04	125.0000	134.0000	122.0000	125.0000	0.000%	4,871	-93.052%
2026-05-01	130.0000	134.0000	122.0000	125.0000	-6.015%	2,275	-93.052%
2026-04-30	112.0000	133.0000	110.0000	133.0000	+17.699%	4,035	-93.470%
2026-04-29	113.0000	114.0300	105.0000	113.0000	+0.893%	1,026	-92.314%
2026-04-28	125.0000	125.0000	110.0000	112.0000	-6.667%	1,755	-92.246%
2026-04-27	130.0000	130.0000	118.0000	120.0000	-5.512%	1,382	-92.763%
2026-04-24	134.0000	134.5000	125.0000	127.0000	-6.618%	1,535	-93.161%
2026-04-23	147.0000	147.6700	132.0000	136.0000	-2.158%	2,472	-93.614%
2026-04-22	142.0000	142.8100	138.5000	139.0000	-1.418%	800	-93.752%
2026-04-21	145.0000	145.0000	140.0000	141.0000	-4.082%	740	-93.840%
2026-04-20	151.0000	151.0000	138.0000	147.0000	-2.000%	1,737	-94.092%
2026-04-17	146.0000	155.0000	140.5000	150.0000	+4.167%	1,871	-94.210%
2026-04-16	168.0000	173.9900	140.0000	144.0000	-17.241%	2,920	-93.969%
2026-04-15	187.0000	188.0000	162.0000	174.0000	-6.952%	6,625	-95.009%
2026-04-14	204.0000	209.0000	187.0000	187.0000	-9.662%	1,997	-95.356%
2026-04-13	208.0000	210.0000	200.0000	207.0000	-0.957%	1,098	-95.804%
2026-04-10	196.0000	209.0000	195.0000	209.0000	+7.179%	621	-95.844%
2026-04-09	199.0000	200.5000	193.0000	195.0000	-3.465%	262	-95.546%
2026-04-08	206.0000	206.0000	198.0000	202.0000	-0.980%	304	-95.700%
2026-04-07	205.0000	209.9900	199.0000	204.0000	-0.971%	521	-95.743%
2026-04-06	200.0000	208.5000	200.0000	206.0000	+0.488%	427	-95.784%
2026-04-02	202.0000	205.9300	197.0000	205.0000	0.000%	197	-95.763%
2026-04-01	210.0000	210.0000	201.0000	205.0000	0.000%	154	-95.763%
2026-03-31	198.0000	205.0000	196.0000	205.0000	+3.015%	335	-95.763%
2026-03-30	197.0000	203.0300	195.0000	199.0000	+0.505%	601	-95.636%
2026-03-27	201.0000	206.0000	198.0000	198.0000	-1.980%	381	-95.614%
2026-03-26	209.0000	209.0000	200.0000	202.0000	+1.000%	173	-95.700%
2026-03-25	205.0000	211.0000	197.5000	200.0000	-2.676%	283	-95.658%
2026-03-24	209.0000	211.0000	204.0000	205.5000	-3.521%	292	-95.774%
2026-03-23	204.0000	215.0000	202.0000	213.0000	+1.914%	504	-95.923%
2026-03-20	218.0000	218.0000	189.0000	209.0000	-2.336%	1,129	-95.844%
2026-03-19	239.0000	239.0000	212.0000	214.0000	-6.957%	949	-95.942%
2026-03-18	232.0000	232.0000	215.0000	230.0000	-1.288%	4,643	-96.224%
2026-03-17	239.0000	239.0000	232.0000	233.0000	-2.101%	481	-96.273%
2026-03-16	239.0000	242.1200	234.0500	238.0000	-0.418%	284	-96.351%
2026-03-13	239.5000	242.0000	233.0600	239.0000	-0.417%	246	-96.366%
2026-03-12	241.0000	241.0000	234.0000	240.0000	-0.415%	327	-96.381%
2026-03-11	240.0000	245.0000	237.0000	241.0000	+0.417%	751	-96.396%
2026-03-10	245.0000	245.0000	235.0000	240.0000	-2.439%	414	-96.381%
2026-03-09	236.0000	248.0000	235.0000	246.0000	+2.929%	302	-96.470%
2026-03-06	244.0000	246.0000	237.0000	239.0000	-3.239%	741	-96.366%
2026-03-05	250.0000	261.0000	240.0000	247.0000	0.000%	1,152	-96.484%
2026-03-04	254.0000	270.0000	244.0000	247.0000	+0.407%	2,200	-96.484%
2026-03-03	244.0000	278.0000	244.0000	246.0000	-0.405%	1,380	-96.470%
2026-03-02	242.0000	275.0000	222.2000	247.0000	0.000%	1,056	-96.484%
2026-02-27	238.0000	250.0000	225.0000	247.0000	+2.066%	635	-96.484%
2026-02-26	237.0000	262.0000	231.0000	242.0000	-7.280%	9,302	-96.411%
2026-02-25	259.0000	267.0000	256.0000	261.0000	0.000%	382	-96.672%
2026-02-24	255.0000	261.0000	252.5000	261.0000	+1.163%	132	-96.672%
2026-02-23	265.0000	265.0000	250.0000	258.0000	-1.527%	167	-96.634%
2026-02-20	271.0000	271.0000	255.0000	262.0000	-3.676%	527	-96.685%
2026-02-19	278.0000	278.0000	263.0000	272.0000	-2.158%	808	-96.807%
2026-02-18	282.0000	300.0000	270.0000	278.0000	+1.832%	1,758	-96.876%
2026-02-17	270.0000	276.0000	266.0000	273.0000	+1.111%	257	-96.819%
2026-02-13	269.0000	282.0000	260.1000	270.0000	-1.818%	428	-96.783%
2026-02-12	282.0000	282.0000	271.0000	275.0000	+1.476%	358	-96.842%
2026-02-11	274.0000	291.0000	262.0000	271.0000	0.000%	757	-96.795%
2026-02-10	287.0000	288.0000	266.0000	271.0000	-5.575%	764	-96.795%
2026-02-09	294.0000	300.8300	276.5600	287.0000	-4.333%	556	-96.974%
2026-02-06	295.0000	305.0000	250.0000	300.0000	+0.334%	2,261	-97.105%
2026-02-05	321.0000	321.0000	295.0000	299.0000	-8.841%	599	-97.095%
2026-02-04	334.0000	335.0000	302.2500	328.0000	0.000%	369	-97.352%
2026-02-03	325.0000	335.0000	313.0000	328.0000	+4.792%	265	-97.352%
2026-02-02	334.0000	339.0000	308.5500	313.0000	-7.941%	402	-97.225%
2026-01-30	350.0000	360.9900	338.0000	340.0000	-7.104%	480	-97.446%
2026-01-29	352.0000	379.8000	310.1300	366.0000	-1.877%	7,157	-97.627%
2026-01-28	406.0000	406.0000	350.0000	373.0000	-8.466%	840	-97.672%
2026-01-27	401.0000	421.0000	400.0000	407.5000	+0.617%	270	-97.869%
2026-01-26	485.0000	494.0000	384.0000	405.0000	-24.299%	1,713	-97.856%
2026-01-23	524.0000	574.0000	516.0000	535.0000	+6.151%	1,328	-98.377%
2026-01-22	490.0000	539.0000	484.2000	504.0000	+4.132%	656	-98.277%
2026-01-21	504.0000	510.5100	475.0000	484.0000	-4.536%	910	-98.206%
2026-01-20	521.0000	560.0000	500.0000	507.0000	-6.111%	915	-98.287%
2026-01-16	529.0000	599.0000	529.0000	540.0000	+6.509%	2,090	-98.392%
2026-01-15	503.0000	579.0000	454.0000	507.0000	-7.482%	2,538	-98.287%
2026-01-14	547.0000	616.1200	509.2200	548.0000	+1.481%	2,656	-98.415%
2026-01-13	560.0000	575.2000	491.6000	540.0000	-8.968%	1,772	-98.392%
2026-01-12	637.6000	652.0000	580.0000	593.2000	-24.027%	2,030	-98.536%
2026-01-09	769.6000	852.4000	769.6000	780.8000	+0.774%	878	-98.888%
2026-01-08	806.0000	806.0000	744.0000	774.8000	-3.005%	485	-98.879%
2026-01-07	840.0000	840.0000	777.2000	798.8000	-3.620%	456	-98.913%
2026-01-06	808.0000	840.0000	799.2000	828.8000	0.000%	372	-98.952%
2026-01-05	802.4000	865.6000	780.0000	828.8000	+1.519%	590	-98.952%
2026-01-02	783.6000	828.0000	760.0000	816.4000	+2.101%	535	-98.936%
2025-12-31	760.0000	800.0000	715.2000	799.6000	+2.671%	770	-98.914%
2025-12-30	770.4000	871.2000	637.2000	778.8000	-3.327%	2,821	-98.885%
2025-12-29	902.0000	902.0000	780.4000	805.6000	-15.200%	1,975	-98.922%
2025-12-26	1,000.0000	1,000.0000	901.6000	950.0000	-0.628%	1,528	-99.086%
2025-12-24	1,000.0000	1,040.0000	926.4000	956.0000	-10.487%	2,575	-99.092%
2025-12-23	1,132.0000	1,143.6000	1,040.0000	1,068.0000	-7.931%	7,053	-99.187%
2025-12-22	1,190.4000	1,292.0000	1,123.2000	1,160.0000	+15.815%	29,352	-99.251%
2025-12-19	1,126.4000	1,314.8000	960.4000	1,001.6000	+4.377%	29,270	-99.133%
2025-12-18	1,200.0000	1,200.4000	928.0000	959.6000	-51.962%	10,712	-99.095%
2025-12-17	3,160.0000	3,160.0000	1,920.0000	1,997.6000	-48.832%	5,061	-99.565%
2025-12-16	1,561.6000	5,000.0000	1,554.8000	3,904.0000	+156.775%	60,070	-99.778%
2025-12-15	1,800.4000	1,800.4000	1,485.2000	1,520.4000	-15.552%	290	-99.429%
2025-12-12	2,218.8000	2,275.6000	1,775.6000	1,800.4000	-15.091%	247	-99.518%
2025-12-11	2,520.0000	2,599.6000	2,014.0000	2,120.4000	-7.016%	372	-99.590%
2025-12-10	2,160.0000	2,320.0000	2,160.0000	2,280.4000	+5.574%	189	-99.619%
2025-12-09	2,400.0000	2,400.0000	2,040.0000	2,160.0000	-20.366%	418	-99.598%
2025-12-08	3,240.4000	3,240.4000	2,642.4000	2,712.4000	-16.531%	214	-99.680%
2025-12-05	3,759.2000	3,778.4000	3,220.4000	3,249.6000	-18.163%	132	-99.733%
2025-12-04	3,760.0000	4,080.0000	3,440.0000	3,970.8000	+3.395%	56	-99.781%
2025-12-03	4,080.0000	4,099.2000	3,736.4000	3,840.4000	-8.562%	69	-99.774%
2025-12-02	4,240.0000	4,240.0000	4,080.0000	4,200.0000	-2.778%	54	-99.793%
2025-12-01	5,320.0000	5,320.0000	4,040.4000	4,320.0000	-12.195%	335	-99.799%
2025-11-28	5,000.0000	5,000.0000	4,840.0000	4,920.0000	0.000%	158	-99.823%
2025-11-26	4,880.0000	5,000.0000	4,834.0000	4,920.0000	+0.820%	10	-99.823%
2025-11-25	4,800.0000	4,960.0000	4,800.0000	4,880.0000	+2.521%	10	-99.822%
2025-11-24	4,680.0000	4,840.0000	4,520.0000	4,760.0000	+3.030%	16	-99.818%
2025-11-21	4,520.0000	4,680.0000	4,440.0000	4,620.0000	+5.000%	14	-99.812%
2025-11-20	4,760.0000	4,820.0000	4,400.0000	4,400.0000	-7.563%	28	-99.803%
2025-11-19	4,840.0000	4,879.6000	4,660.0000	4,760.0000	-3.252%	33	-99.818%
2025-11-18	4,880.0000	4,920.0000	4,720.0000	4,920.0000	+1.653%	39	-99.823%
2025-11-17	4,840.0000	4,986.0000	4,720.0000	4,840.0000	+0.833%	22	-99.821%
2025-11-14	5,040.0000	5,040.0000	4,680.0000	4,800.0000	-6.250%	32	-99.819%
2025-11-13	5,920.0000	5,920.0000	5,120.0000	5,120.0000	-15.789%	65	-99.830%
2025-11-12	5,520.0000	6,320.0000	5,320.0000	6,080.0000	+15.152%	354	-99.857%
2025-11-11	5,320.0000	5,336.0000	5,120.0000	5,280.0000	-1.493%	18	-99.836%
2025-11-10	4,960.0000	5,440.0000	4,960.0000	5,360.0000	+9.836%	48	-99.838%
2025-11-07	5,320.0000	5,349.6000	4,600.0000	4,880.0000	-11.594%	65	-99.822%
2025-11-06	5,720.0000	5,760.0000	5,440.0000	5,520.0000	-0.719%	83	-99.843%
2025-11-05	5,440.0000	5,600.0000	5,380.0000	5,560.0000	+2.206%	350	-99.844%
2025-11-04	5,600.0000	5,759.6000	5,320.0000	5,440.0000	-4.225%	26	-99.840%
2025-11-03	5,760.0000	5,800.0000	5,642.4000	5,680.0000	-2.069%	16	-99.847%
2025-10-31	5,920.0000	5,920.0000	5,480.0000	5,800.0000	-1.361%	23	-99.850%
2025-10-30	6,000.0000	6,080.0000	5,800.0000	5,880.0000	-2.000%	15	-99.852%
2025-10-29	6,120.0000	6,320.0000	5,920.0000	6,000.0000	-1.961%	33	-99.855%
2025-10-28	5,960.0000	6,256.8000	5,872.0000	6,120.0000	+2.685%	25	-99.858%
2025-10-27	6,280.0000	6,359.6000	5,880.0000	5,960.0000	-5.696%	25	-99.854%
2025-10-24	6,480.0000	6,490.0000	6,200.0000	6,320.0000	-1.863%	32	-99.863%
2025-10-23	6,080.0000	6,680.0000	6,000.0000	6,440.0000	+5.229%	48	-99.865%
2025-10-22	6,400.0000	6,418.0000	5,960.0000	6,120.0000	-3.774%	21	-99.858%
2025-10-21	6,360.0000	6,480.0000	6,242.8000	6,360.0000	-0.625%	19	-99.863%
2025-10-20	6,160.0000	6,560.0000	6,120.0000	6,400.0000	+5.960%	29	-99.864%
2025-10-17	6,120.0000	6,240.0000	5,920.0000	6,040.0000	-1.948%	36	-99.856%
2025-10-16	6,640.0000	6,640.0000	6,077.2000	6,160.0000	-6.098%	44	-99.859%
2025-10-15	6,560.0000	6,600.0000	6,280.0000	6,560.0000	+3.797%	39	-99.868%
2025-10-14	6,160.0000	6,380.0000	5,960.0000	6,320.0000	+2.597%	41	-99.863%
2025-10-13	6,000.0000	6,200.0000	5,700.0000	6,160.0000	+4.762%	56	-99.859%
2025-10-10	6,520.0000	6,799.2000	5,800.0000	5,880.0000	-7.547%	153	-99.852%
2025-10-09	6,200.0000	6,480.0000	6,000.0000	6,360.0000	+4.605%	46	-99.863%
2025-10-08	6,160.0000	6,200.0000	5,840.0000	6,080.0000	+2.703%	29	-99.857%
2025-10-07	6,000.0000	6,120.0000	5,920.0000	5,920.0000	-1.333%	32	-99.853%
2025-10-06	6,080.0000	6,080.0000	5,840.4000	6,000.0000	-0.662%	29	-99.855%
2025-10-03	5,960.0000	6,260.0000	5,836.0000	6,040.0000	+0.667%	46	-99.856%
2025-10-02	5,680.0000	6,000.0000	5,640.0000	6,000.0000	+4.167%	33	-99.855%
2025-10-01	5,440.0000	5,980.0000	5,440.0000	5,760.0000	+5.882%	64	-99.849%
2025-09-30	5,720.0000	5,720.0000	5,400.0000	5,440.0000	-4.895%	48	-99.840%
2025-09-29	5,520.0000	5,760.0000	5,440.0000	5,720.0000	+3.623%	148	-99.848%
2025-09-26	5,480.0000	5,740.0000	5,400.0000	5,520.0000	-2.817%	92	-99.843%
2025-09-25	5,600.0000	5,760.0000	5,560.0000	5,680.0000	+1.429%	579	-99.847%
2025-09-24	5,640.0000	5,760.0000	5,560.0000	5,600.0000	-0.709%	23	-99.845%
2025-09-23	5,600.0000	5,960.0000	5,520.0000	5,640.0000	+0.714%	37	-99.846%
2025-09-22	5,640.0000	5,755.2000	5,540.0000	5,600.0000	-2.098%	19	-99.845%
2025-09-19	5,760.0000	5,780.0000	5,526.0000	5,720.0000	-1.379%	23	-99.848%
2025-09-18	5,960.0000	5,960.0000	5,680.0000	5,800.0000	-2.685%	34	-99.850%
2025-09-17	5,760.0000	6,240.0000	5,720.0000	5,960.0000	+3.472%	75	-99.854%
2025-09-16	5,720.0000	5,920.0000	5,600.8000	5,760.0000	+1.408%	23	-99.849%
2025-09-15	5,960.0000	6,040.0000	5,560.0000	5,680.0000	-4.054%	45	-99.847%
2025-09-12	6,080.0000	6,408.8000	5,880.0000	5,920.0000	-1.333%	53	-99.853%
2025-09-11	5,600.0000	6,200.0000	5,600.0000	6,000.0000	+8.696%	80	-99.855%
2025-09-10	5,440.0000	6,040.0000	5,200.0000	5,520.0000	+6.977%	138	-99.843%
2025-09-09	5,400.0000	5,480.0000	5,080.0000	5,160.0000	-3.008%	62	-99.832%
2025-09-08	5,520.0000	5,560.0000	5,000.0000	5,320.0000	-1.481%	67	-99.837%
2025-09-05	5,360.0000	5,600.0000	5,320.0000	5,400.0000	0.000%	37	-99.839%
2025-09-04	5,880.0000	5,960.0000	5,320.0000	5,400.0000	-10.000%	430	-99.839%
2025-09-03	5,780.0000	6,160.0000	5,600.0000	6,000.0000	+4.167%	82	-99.855%
2025-09-02	5,480.0000	5,800.0000	5,360.0000	5,760.0000	+5.109%	47	-99.849%
2025-08-29	5,520.0000	5,680.0000	5,200.4000	5,480.0000	-0.725%	76	-99.842%
2025-08-28	5,960.0000	5,960.0000	5,520.0000	5,520.0000	-4.167%	50	-99.843%
2025-08-27	6,120.0000	6,223.6000	5,640.0000	5,760.0000	-7.692%	113	-99.849%
2025-08-26	6,120.0000	6,280.0000	6,040.0000	6,240.0000	+1.961%	50	-99.861%
2025-08-25	6,320.0000	6,320.0000	6,080.0000	6,120.0000	-1.290%	61	-99.858%
2025-08-22	6,560.0000	6,560.0000	5,840.0000	6,200.0000	-3.727%	114	-99.860%
2025-08-21	6,160.0000	6,520.0000	6,120.0000	6,440.0000	+5.229%	75	-99.865%
2025-08-20	6,360.0000	6,600.0000	6,100.0000	6,120.0000	-4.375%	144	-99.858%
2025-08-19	7,300.0000	7,480.0000	6,400.0000	6,400.0000	-13.978%	318	-99.864%
2025-08-18	7,520.0000	7,720.0000	7,400.0000	7,440.0000	-4.124%	302	-99.883%
2025-08-15	8,380.0000	8,600.0000	7,440.0000	7,760.0000	-31.690%	6,203	-99.888%
2025-08-14	14,000.0000	14,400.0000	11,360.0000	11,360.0000	-14.715%	87	-99.924%
2025-08-13	16,760.0000	17,000.0000	12,800.0000	13,320.0000	-34.320%	106	-99.935%
2025-08-12	20,360.0000	20,674.4000	19,840.0000	20,280.0000	+4.107%	9	-99.957%
2025-08-11	20,200.0000	20,600.0000	19,480.0000	19,480.0000	-1.616%	9	-99.955%
2025-08-08	19,800.0000	20,332.0000	19,520.0000	19,800.0000	-0.202%	4	-99.956%
2025-08-07	20,160.0000	20,560.0000	19,607.2000	19,840.0000	-1.782%	6	-99.956%
2025-08-06	21,360.0000	21,360.0000	20,200.0000	20,200.0000	-4.896%	5	-99.957%
2025-08-05	20,480.0000	21,240.0000	20,480.0000	21,240.0000	+3.107%	2	-99.959%
2025-08-04	21,200.0000	21,400.0000	20,600.0000	20,600.0000	-3.918%	3	-99.958%
2025-08-01	22,360.0000	22,360.0000	20,200.0000	21,440.0000	-5.800%	4	-99.959%
2025-07-31	22,440.0000	23,360.0000	22,120.0000	22,760.0000	0.000%	3	-99.962%
2025-07-30	23,720.0000	24,159.6000	22,000.0000	22,760.0000	-4.289%	3	-99.962%
2025-07-29	24,400.0000	24,759.6000	22,800.0000	23,780.0000	-3.176%	7	-99.963%
2025-07-28	25,640.0000	26,359.6000	23,720.0000	24,560.0000	-6.970%	7	-99.965%
2025-07-25	26,200.0000	26,400.0000	25,400.0000	26,400.0000	-0.151%	3	-99.967%
2025-07-24	26,760.0000	26,800.0000	26,225.2000	26,440.0000	-1.343%	3	-99.967%
2025-07-23	24,760.0000	26,800.0000	24,760.0000	26,800.0000	+8.414%	12	-99.968%
2025-07-22	24,400.0000	24,800.0000	24,160.0000	24,720.0000	+1.311%	3	-99.965%
2025-07-21	24,280.0000	25,106.4000	24,120.0000	24,400.0000	-0.489%	4	-99.964%
2025-07-18	24,000.0000	24,520.0000	23,880.0000	24,520.0000	+2.337%	4	-99.965%
2025-07-17	23,840.0000	24,319.6000	23,400.0000	23,960.0000	0.000%	5	-99.964%
2025-07-16	24,080.0000	24,720.0000	23,200.0000	23,960.0000	-0.498%	20	-99.964%
2025-07-15	24,000.0000	24,080.0000	22,976.0000	24,080.0000	+1.861%	5	-99.964%
2025-07-14	25,480.0000	25,480.0000	23,560.0000	23,640.0000	-7.367%	11	-99.963%
2025-07-11	26,280.0000	26,530.8000	24,720.0000	25,520.0000	-2.595%	10	-99.966%
2025-07-10	26,000.0000	26,400.0000	25,400.0000	26,200.0000	+1.080%	7	-99.967%
2025-07-09	26,840.0000	26,840.0000	25,200.0000	25,920.0000	-0.917%	10	-99.966%
2025-07-08	27,440.0000	27,939.2000	24,720.0000	26,160.0000	+1.082%	12	-99.967%
2025-07-07	28,280.0000	29,483.6000	25,440.0000	25,880.0000	-5.822%	14	-99.966%
2025-07-03	29,920.0000	29,920.0000	26,862.8000	27,480.0000	-8.155%	21	-99.968%
2025-07-02	29,920.0000	30,800.0000	28,400.0000	29,920.0000	-0.267%	16	-99.971%
2025-07-01	31,800.0000	31,800.0000	29,400.0000	30,000.0000	-3.101%	6	-99.971%
2025-06-30	29,400.0000	31,159.6000	28,800.0000	30,960.0000	+7.351%	21	-99.972%
2025-06-27	27,560.0000	29,319.6000	25,640.0000	28,840.0000	+8.584%	10	-99.970%
2025-06-26	27,520.0000	28,215.2000	24,920.0000	26,560.0000	-3.488%	18	-99.967%
2025-06-25	29,480.0000	29,986.0000	27,320.0000	27,520.0000	-8.267%	11	-99.968%
2025-06-24	29,200.0000	30,040.0000	28,814.0000	30,000.0000	+2.881%	7	-99.971%
2025-06-23	32,520.0000	32,520.0000	28,729.6000	29,160.0000	-6.897%	15	-99.970%
2025-06-20	31,040.0000	31,700.0000	29,680.0000	31,320.0000	-0.128%	3	-99.972%
2025-06-18	31,560.0000	31,800.0000	30,560.0000	31,360.0000	-3.090%	16	-99.972%
2025-06-17	33,000.0000	33,200.0000	31,560.0000	32,360.0000	-2.295%	4	-99.973%
2025-06-16	32,800.0000	33,160.0000	29,474.4000	33,120.0000	+2.222%	3	-99.974%
2025-06-13	30,880.0000	32,400.0000	30,621.6000	32,400.0000	+2.273%	4	-99.973%
2025-06-12	32,680.0000	33,600.0000	30,800.0000	31,680.0000	-4.116%	14	-99.973%
2025-06-11	34,040.0000	34,248.4000	32,000.0000	33,040.0000	-2.881%	10	-99.974%
2025-06-10	31,200.0000	35,119.6000	30,520.0000	34,020.0000	+7.931%	12	-99.974%
2025-06-09	30,240.0000	32,440.0000	29,440.0000	31,520.0000	+5.914%	6	-99.972%
2025-06-06	30,360.0000	30,360.0000	27,560.4000	29,760.0000	-0.800%	3	-99.971%
2025-06-05	28,000.0000	30,800.0000	27,440.0000	30,000.0000	+10.132%	7	-99.971%
2025-06-04	31,840.0000	32,680.0000	27,240.0000	27,240.0000	-13.797%	10	-99.968%
2025-06-03	31,080.0000	32,040.0000	30,600.0000	31,600.0000	+0.190%	2	-99.973%
2025-06-02	32,640.0000	33,500.0000	31,000.0000	31,540.0000	-3.547%	8	-99.972%
2025-05-30	31,600.0000	35,520.0000	30,440.0000	32,700.0000	+3.744%	13	-99.973%
2025-05-29	29,600.0000	31,899.6000	29,600.0000	31,520.0000	+5.067%	3	-99.972%
2025-05-28	31,200.0000	31,999.6000	29,138.4000	30,000.0000	-4.215%	8	-99.971%
2025-05-27	26,160.0000	31,920.0000	25,441.6000	31,320.0000	+22.344%	28	-99.972%
2025-05-23	25,360.0000	26,450.0000	25,279.6000	25,600.0000	+3.060%	6	-99.966%
2025-05-22	24,440.0000	25,640.4000	24,316.8000	24,840.0000	+0.976%	3	-99.965%
2025-05-21	25,320.8000	26,360.0000	23,920.0000	24,600.0000	-2.844%	7	-99.965%
2025-05-20	26,480.0000	26,480.0000	25,000.0000	25,320.0000	-3.285%	3	-99.966%
2025-05-19	26,000.0000	27,200.0000	25,840.0000	26,180.0000	-0.833%	6	-99.967%
2025-05-16	26,480.0000	27,160.0000	25,000.4000	26,400.0000	-2.798%	6	-99.967%
2025-05-15	27,360.0000	27,475.2000	25,000.0000	27,160.0000	+0.444%	8	-99.968%
2025-05-14	28,080.0000	28,080.0000	26,320.0000	27,040.0000	-0.734%	7	-99.968%
2025-05-13	27,400.0000	28,800.0000	27,240.0000	27,240.0000	-4.488%	8	-99.968%
2025-05-12	27,200.0000	29,600.0000	26,860.0000	28,520.0000	+6.327%	20	-99.970%
2025-05-09	28,000.0000	28,122.4000	26,560.0000	26,822.8000	-4.204%	8	-99.968%
2025-05-08	28,040.0000	30,450.4000	26,200.0000	28,000.0000	+2.339%	22	-99.969%
2025-05-07	26,760.0000	29,120.0000	25,878.0000	27,360.0000	+7.717%	24	-99.968%
2025-05-06	27,280.0000	28,199.6000	25,120.0000	25,400.0000	-5.224%	18	-99.966%
2025-05-05	26,920.0000	27,640.0000	26,000.0000	26,800.0000	-0.520%	5	-99.968%
2025-05-02	25,960.0000	27,200.0000	25,000.0000	26,940.0000	+3.895%	6	-99.968%
2025-05-01	25,280.0000	27,250.0000	24,720.0000	25,930.0000	+2.571%	5	-99.967%
2025-04-30	24,880.0000	26,820.0000	23,400.0000	25,280.0000	+2.764%	4	-99.966%
2025-04-29	25,320.0000	25,320.0000	22,000.0000	24,600.0000	+0.985%	8	-99.965%
2025-04-28	25,040.0000	25,800.0000	24,000.0000	24,360.0000	-3.487%	3	-99.964%
2025-04-25	24,680.0000	25,815.6000	24,520.0000	25,240.0000	+1.939%	3	-99.966%
2025-04-24	25,760.0000	26,450.8000	23,320.0000	24,760.0000	-3.882%	9	-99.965%
2025-04-23	26,400.0000	27,288.0000	24,960.0000	25,760.0000	-1.979%	6	-99.966%
2025-04-22	26,160.0000	27,160.0000	26,080.0000	26,280.0000	+0.613%	4	-99.967%
2025-04-21	27,680.0000	27,856.0000	26,040.0000	26,120.0000	-6.313%	8	-99.967%
2025-04-17	26,920.0000	27,880.0000	26,040.0000	27,880.0000	+5.128%	7	-99.969%
2025-04-16	25,680.0000	28,880.0000	24,440.0000	26,520.0000	+3.432%	33	-99.967%
2025-04-15	26,440.0000	27,707.2000	25,000.4000	25,640.0000	-7.770%	18	-99.966%
2025-04-14	27,360.0000	29,800.0000	26,600.0000	27,800.0000	+2.811%	36	-99.969%
2025-04-11	22,320.0000	27,600.0000	22,158.0000	27,040.0000	+16.753%	41	-99.968%
2025-04-10	21,240.0000	24,241.6000	21,014.0000	23,160.0000	+5.273%	27	-99.963%
2025-04-09	19,120.0000	22,200.0000	18,480.0000	22,000.0000	+12.245%	25	-99.961%
2025-04-08	19,280.0000	21,400.0000	19,240.0000	19,600.0000	+2.083%	16	-99.956%
2025-04-07	18,080.0000	21,199.6000	18,000.0000	19,200.0000	-6.977%	19	-99.955%
2025-04-04	19,640.0000	25,480.0000	19,602.0000	20,640.0000	-10.881%	41	-99.958%
2025-04-03	19,560.0000	31,800.0000	17,200.0000	23,160.0000	+14.201%	236	-99.963%
2025-04-02	18,440.0000	38,120.0000	18,440.0000	20,280.0000	+15.392%	496	-99.957%
2025-04-01	21,000.0000	22,999.6000	17,459.6000	17,574.8000	-16.079%	26	-99.951%
2025-03-31	18,320.0000	23,120.0000	16,142.0000	20,942.0000	+9.073%	14	-99.959%
2025-03-28	18,720.0000	19,400.0000	16,800.0000	19,200.0000	-15.493%	23	-99.955%
2025-03-27	24,412.0000	25,080.0000	22,000.0000	22,720.0000	-8.239%	21	-99.962%
2025-03-26	24,400.0000	25,720.0000	24,400.0000	24,760.0000	+1.475%	4	-99.965%
2025-03-25	24,400.0000	24,796.0000	24,200.0000	24,400.0000	-1.945%	3	-99.964%
2025-03-24	25,288.0000	25,668.0000	24,400.0000	24,884.0000	-2.645%	4	-99.965%
2025-03-21	24,880.0000	25,960.0000	24,880.0000	25,560.0000	+0.314%	5	-99.966%
2025-03-20	27,976.0000	27,976.0000	25,200.0000	25,480.0000	-7.668%	5	-99.966%
2025-03-19	26,000.0000	29,400.0000	25,212.0000	27,596.0000	+8.356%	8	-99.969%
2025-03-18	26,000.0000	26,376.0000	24,884.0000	25,468.0000	-1.440%	5	-99.966%

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