Dark

VMAR
Vision Marine Technologies Inc. Common Shares
stock NASDAQ

At Close

May 22, 2026 12:35:27 PM EDT

0.6700USD-8.638%(-0.0630)237,219

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 22, 2026 9:24:30 AM EDT

0.6899USD-6.008%(-0.0441)26,724

After-hours

May 22, 2026 4:00:30 PM EDT

0.6610USD-1.432%(-0.0100)4,422

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	0.6900	0.6900	0.630000	0.6610	-9.946%	237,219	0.000%
2026-05-21	0.6800	0.7340	0.663200	0.7340	+5.218%	196,216	-9.946%
2026-05-20	0.6830	0.6976	0.655600	0.6976	+3.058%	192,019	-5.247%
2026-05-19	0.7500	0.7500	0.665300	0.6769	-10.569%	480,562	-2.349%
2026-05-18	0.7500	0.7569	0.735000	0.7569	-0.864%	230,086	-12.670%
2026-05-15	0.8300	0.8300	0.741000	0.7635	-5.507%	93,690	-13.425%
2026-05-14	0.8561	0.8561	0.801100	0.8080	-9.982%	207,768	-18.193%
2026-05-13	0.8900	0.9000	0.870000	0.8976	-6.743%	157,049	-26.359%
2026-05-12	0.9300	0.9805	0.863100	0.9625	+3.953%	840,957	-31.325%
2026-05-11	0.9000	0.9259	0.893000	0.9259	+1.770%	60,208	-28.610%
2026-05-08	0.8271	0.9100	0.810401	0.9098	+7.023%	149,699	-27.347%
2026-05-07	0.9180	0.9180	0.841200	0.8501	-7.154%	138,809	-22.244%
2026-05-06	0.9337	0.9900	0.890200	0.9156	-18.250%	3,387,580	-27.807%
2026-05-05	1.2200	1.2200	1.100000	1.1200	-10.400%	465,929	-40.982%
2026-05-04	1.2500	1.3400	1.220000	1.2500	0.000%	487,094	-47.120%
2026-05-01	1.3000	1.3400	1.220000	1.2500	-6.015%	227,519	-47.120%
2026-04-30	1.1200	1.3300	1.100000	1.3300	+17.699%	403,502	-50.301%
2026-04-29	1.1300	1.1403	1.050000	1.1300	+0.893%	102,562	-41.504%
2026-04-28	1.2500	1.2500	1.100000	1.1200	-6.667%	175,491	-40.982%
2026-04-27	1.3000	1.3000	1.180000	1.2000	-5.512%	138,016	-44.917%
2026-04-24	1.3400	1.3450	1.250000	1.2700	-6.618%	153,523	-47.953%
2026-04-23	1.4700	1.4767	1.320000	1.3600	-2.158%	247,225	-51.397%
2026-04-22	1.4200	1.4281	1.385000	1.3900	-1.418%	80,003	-52.446%
2026-04-21	1.4500	1.4500	1.400000	1.4100	-4.082%	74,040	-53.121%
2026-04-20	1.5100	1.5100	1.380000	1.4700	-2.000%	173,668	-55.034%
2026-04-17	1.4600	1.5500	1.405000	1.5000	+4.167%	187,087	-55.933%
2026-04-16	1.6800	1.7399	1.400000	1.4400	-17.241%	291,959	-54.097%
2026-04-15	1.8700	1.8800	1.620000	1.7400	-6.952%	662,509	-62.011%
2026-04-14	2.0400	2.0900	1.870000	1.8700	-9.662%	199,705	-64.652%
2026-04-13	2.0800	2.1000	2.000000	2.0700	-0.957%	174,827	-68.068%
2026-04-10	1.9600	2.0900	1.950000	2.0900	+7.179%	62,093	-68.373%
2026-04-09	1.9900	2.0050	1.930000	1.9500	-3.465%	26,160	-66.103%
2026-04-08	2.0600	2.0600	1.980000	2.0200	-0.980%	30,439	-67.277%
2026-04-07	2.0500	2.0999	1.990000	2.0400	-0.971%	52,138	-67.598%
2026-04-06	2.0000	2.0850	2.000000	2.0600	+0.488%	42,742	-67.913%
2026-04-02	2.0200	2.0593	1.970000	2.0500	0.000%	19,690	-67.756%
2026-04-01	2.1000	2.1000	2.010000	2.0500	0.000%	15,440	-67.756%
2026-03-31	1.9800	2.0500	1.960000	2.0500	+3.015%	33,479	-67.756%
2026-03-30	1.9700	2.0303	1.950000	1.9900	+0.505%	60,069	-66.784%
2026-03-27	2.0100	2.0600	1.980000	1.9800	-1.980%	38,116	-66.616%
2026-03-26	2.0900	2.0900	2.000000	2.0200	+1.000%	17,282	-67.277%
2026-03-25	2.0500	2.1100	1.975000	2.0000	-2.676%	28,340	-66.950%
2026-03-24	2.0900	2.1100	2.040000	2.0550	-3.521%	29,185	-67.835%
2026-03-23	2.0400	2.1500	2.020000	2.1300	+1.914%	50,382	-68.967%
2026-03-20	2.1800	2.1800	1.890000	2.0900	-2.336%	112,906	-68.373%
2026-03-19	2.3900	2.3900	2.120000	2.1400	-6.957%	94,889	-69.112%
2026-03-18	2.3200	2.3200	2.150000	2.3000	-1.288%	464,265	-71.261%
2026-03-17	2.3900	2.3900	2.320000	2.3300	-2.101%	48,051	-71.631%
2026-03-16	2.3900	2.4212	2.340500	2.3800	-0.418%	28,401	-72.227%
2026-03-13	2.3950	2.4200	2.330600	2.3900	-0.417%	24,608	-72.343%
2026-03-12	2.4100	2.4100	2.340000	2.4000	-0.415%	32,684	-72.458%
2026-03-11	2.4000	2.4500	2.370000	2.4100	+0.417%	75,131	-72.573%
2026-03-10	2.4500	2.4500	2.350000	2.4000	-2.439%	41,443	-72.458%
2026-03-09	2.3600	2.4800	2.350000	2.4600	+2.929%	30,180	-73.130%
2026-03-06	2.4400	2.4600	2.370000	2.3900	-3.239%	74,059	-72.343%
2026-03-05	2.5000	2.6100	2.400000	2.4700	0.000%	115,246	-73.239%
2026-03-04	2.5400	2.7000	2.440000	2.4700	+0.407%	219,999	-73.239%
2026-03-03	2.4400	2.7800	2.440000	2.4600	-0.405%	137,988	-73.130%
2026-03-02	2.4200	2.7500	2.222000	2.4700	0.000%	105,556	-73.239%
2026-02-27	2.3800	2.5000	2.250000	2.4700	+2.066%	63,481	-73.239%
2026-02-26	2.3700	2.6200	2.310000	2.4200	-7.280%	930,150	-72.686%
2026-02-25	2.5900	2.6700	2.560000	2.6100	0.000%	38,121	-74.674%
2026-02-24	2.5500	2.6100	2.525000	2.6100	+1.163%	13,163	-74.674%
2026-02-23	2.6500	2.6500	2.500000	2.5800	-1.527%	16,658	-74.380%
2026-02-20	2.7100	2.7100	2.550000	2.6200	-3.676%	52,704	-74.771%
2026-02-19	2.7800	2.7800	2.630000	2.7200	-2.158%	80,834	-75.699%
2026-02-18	2.8200	3.0000	2.700000	2.7800	+1.832%	175,766	-76.223%
2026-02-17	2.7000	2.7600	2.660000	2.7300	+1.111%	25,703	-75.788%
2026-02-13	2.6900	2.8200	2.601000	2.7000	-1.818%	42,820	-75.519%
2026-02-12	2.8200	2.8200	2.710000	2.7500	+1.476%	35,795	-75.964%
2026-02-11	2.7400	2.9100	2.620000	2.7100	0.000%	75,717	-75.609%
2026-02-10	2.8700	2.8800	2.660000	2.7100	-5.575%	76,367	-75.609%
2026-02-09	2.9400	3.0083	2.765600	2.8700	-4.333%	55,622	-76.969%
2026-02-06	2.9500	3.0500	2.500000	3.0000	+0.334%	226,055	-77.967%
2026-02-05	3.2100	3.2100	2.950000	2.9900	-8.841%	59,891	-77.893%
2026-02-04	3.3400	3.3500	3.022500	3.2800	0.000%	36,932	-79.848%
2026-02-03	3.2500	3.3500	3.130000	3.2800	+4.792%	26,532	-79.848%
2026-02-02	3.3400	3.3900	3.085500	3.1300	-7.941%	40,240	-78.882%
2026-01-30	3.5000	3.6099	3.380000	3.4000	-7.104%	48,031	-80.559%
2026-01-29	3.5200	3.7980	3.101300	3.6600	-1.877%	715,699	-81.940%
2026-01-28	4.0600	4.0600	3.500000	3.7300	-8.466%	83,974	-82.279%
2026-01-27	4.0100	4.2100	4.000000	4.0750	+0.617%	27,041	-83.779%
2026-01-26	4.8500	4.9400	3.840000	4.0500	-24.299%	171,265	-83.679%
2026-01-23	5.2400	5.7400	5.160000	5.3500	+6.151%	132,802	-87.645%
2026-01-22	4.9000	5.3900	4.842000	5.0400	+4.132%	65,584	-86.885%
2026-01-21	5.0400	5.1051	4.750000	4.8400	-4.536%	91,033	-86.343%
2026-01-20	5.2100	5.6000	5.000000	5.0700	-6.111%	91,461	-86.963%
2026-01-16	5.2900	5.9900	5.290000	5.4000	+6.509%	209,017	-87.759%
2026-01-15	5.0300	5.7900	4.540000	5.0700	-7.482%	253,775	-86.963%
2026-01-14	5.4700	6.1612	5.092200	5.4800	+1.481%	265,559	-87.938%
2026-01-13	5.6000	5.7520	4.916000	5.4000	-8.968%	177,238	-87.759%
2026-01-12	6.3760	6.5200	5.800000	5.9320	-24.027%	203,019	-88.857%
2026-01-09	7.6960	8.5240	7.696000	7.8080	+0.774%	87,835	-91.534%
2026-01-08	8.0600	8.0600	7.440000	7.7480	-3.005%	48,543	-91.469%
2026-01-07	8.4000	8.4000	7.772000	7.9880	-3.620%	45,639	-91.725%
2026-01-06	8.0800	8.4000	7.992000	8.2880	0.000%	37,228	-92.025%
2026-01-05	8.0240	8.6560	7.800000	8.2880	+1.519%	58,968	-92.025%
2026-01-02	7.8360	8.2800	7.600000	8.1640	+2.101%	53,550	-91.903%
2025-12-31	7.6000	8.0000	7.152000	7.9960	+2.671%	76,965	-91.733%
2025-12-30	7.7040	8.7120	6.372000	7.7880	-3.327%	282,081	-91.513%
2025-12-29	9.0200	9.0200	7.804000	8.0560	-15.200%	197,503	-91.795%
2025-12-26	10.0000	10.0000	9.016000	9.5000	-0.628%	152,761	-93.042%
2025-12-24	10.0000	10.4000	9.264000	9.5600	-10.487%	257,477	-93.086%
2025-12-23	11.3200	11.4360	10.400000	10.6800	-7.931%	705,318	-93.811%
2025-12-22	11.9040	12.9200	11.232000	11.6000	+15.815%	2,935,192	-94.302%
2025-12-19	11.2640	13.1480	9.604000	10.0160	+4.377%	2,926,976	-93.401%
2025-12-18	12.0000	12.0040	9.280000	9.5960	-51.962%	1,071,211	-93.112%
2025-12-17	31.6000	31.6000	19.200000	19.9760	-48.832%	506,131	-96.691%
2025-12-16	15.6160	50.0000	15.546000	39.0400	+156.775%	6,007,000	-98.307%
2025-12-15	18.0040	18.0040	14.852000	15.2040	-15.552%	29,033	-95.652%
2025-12-12	22.1880	22.7560	17.756000	18.0040	-15.091%	24,664	-96.329%
2025-12-11	25.2000	25.9960	20.140000	21.2040	-7.016%	37,156	-96.883%
2025-12-10	21.6000	23.2000	21.600000	22.8040	+5.574%	18,856	-97.101%
2025-12-09	24.0000	24.0000	20.400000	21.6000	-20.366%	41,827	-96.940%
2025-12-08	32.4040	32.4040	26.424000	27.1240	-16.531%	21,416	-97.563%
2025-12-05	37.5920	37.7840	32.204000	32.4960	-18.163%	13,249	-97.966%
2025-12-04	37.6000	40.8000	34.400000	39.7080	+3.395%	5,629	-98.335%
2025-12-03	40.8000	40.9920	37.364000	38.4040	-8.562%	6,899	-98.279%
2025-12-02	42.4000	42.4000	40.800000	42.0000	-2.778%	5,412	-98.426%
2025-12-01	53.2000	53.2000	40.404000	43.2000	-12.195%	33,473	-98.470%
2025-11-28	50.0000	50.0000	48.400000	49.2000	0.000%	15,758	-98.657%
2025-11-26	48.8000	50.0000	48.340000	49.2000	+0.820%	988	-98.657%
2025-11-25	48.0000	49.6000	48.000000	48.8000	+2.521%	999	-98.645%
2025-11-24	46.8000	48.4000	45.200000	47.6000	+3.030%	1,625	-98.611%
2025-11-21	45.2000	46.8000	44.400000	46.2000	+5.000%	1,411	-98.569%
2025-11-20	47.6000	48.2000	44.000000	44.0000	-7.563%	2,766	-98.498%
2025-11-19	48.4000	48.7960	46.600000	47.6000	-3.252%	3,348	-98.611%
2025-11-18	48.8000	49.2000	47.200000	49.2000	+1.653%	3,929	-98.657%
2025-11-17	48.4000	49.8600	47.200000	48.4000	+0.833%	2,177	-98.634%
2025-11-14	50.4000	50.4000	46.800000	48.0000	-6.250%	3,223	-98.623%
2025-11-13	59.2000	59.2000	51.200000	51.2000	-15.789%	6,491	-98.709%
2025-11-12	55.2000	63.2000	53.200000	60.8000	+15.152%	35,432	-98.913%
2025-11-11	53.2000	53.3600	51.200000	52.8000	-1.493%	1,778	-98.748%
2025-11-10	49.6000	54.4000	49.600000	53.6000	+9.836%	4,778	-98.767%
2025-11-07	53.2000	53.4960	46.000000	48.8000	-11.594%	6,532	-98.645%
2025-11-06	57.2000	57.6000	54.400000	55.2000	-0.719%	8,272	-98.803%
2025-11-05	54.4000	56.0000	53.800000	55.6000	+2.206%	34,962	-98.811%
2025-11-04	56.0000	57.5960	53.200000	54.4000	-4.225%	2,606	-98.785%
2025-11-03	57.6000	58.0000	56.424000	56.8000	-2.069%	1,554	-98.836%
2025-10-31	59.2000	59.2000	54.800000	58.0000	-1.361%	2,320	-98.860%
2025-10-30	60.0000	60.8000	58.000000	58.8000	-2.000%	1,542	-98.876%
2025-10-29	61.2000	63.2000	59.200000	60.0000	-1.961%	3,322	-98.898%
2025-10-28	59.6000	62.5680	58.720000	61.2000	+2.685%	2,539	-98.920%
2025-10-27	62.8000	63.5960	58.800000	59.6000	-5.696%	2,520	-98.891%
2025-10-24	64.8000	64.9000	62.000000	63.2000	-1.863%	3,173	-98.954%
2025-10-23	60.8000	66.8000	60.000000	64.4000	+5.229%	4,815	-98.974%
2025-10-22	64.0000	64.1800	59.600000	61.2000	-3.774%	2,105	-98.920%
2025-10-21	63.6000	64.8000	62.428000	63.6000	-0.625%	1,940	-98.961%
2025-10-20	61.6000	65.6000	61.200000	64.0000	+5.960%	2,920	-98.967%
2025-10-17	61.2000	62.4000	59.200000	60.4000	-1.948%	3,632	-98.906%
2025-10-16	66.4000	66.4000	60.772000	61.6000	-6.098%	4,446	-98.927%
2025-10-15	65.6000	66.0000	62.800000	65.6000	+3.797%	3,933	-98.992%
2025-10-14	61.6000	63.8000	59.600000	63.2000	+2.597%	4,063	-98.954%
2025-10-13	60.0000	62.0000	57.000000	61.6000	+4.762%	5,623	-98.927%
2025-10-10	65.2000	67.9920	58.000000	58.8000	-7.547%	15,330	-98.876%
2025-10-09	62.0000	64.8000	60.000000	63.6000	+4.605%	4,579	-98.961%
2025-10-08	61.6000	62.0000	58.400000	60.8000	+2.703%	2,941	-98.913%
2025-10-07	60.0000	61.2000	59.200000	59.2000	-1.333%	3,167	-98.883%
2025-10-06	60.8000	60.8000	58.404000	60.0000	-0.662%	2,875	-98.898%
2025-10-03	59.6000	62.6000	58.360000	60.4000	+0.667%	4,552	-98.906%
2025-10-02	56.8000	60.0000	56.400000	60.0000	+4.167%	3,272	-98.898%
2025-10-01	54.4000	59.8000	54.400000	57.6000	+5.882%	6,388	-98.852%
2025-09-30	57.2000	57.2000	54.000000	54.4000	-4.895%	4,848	-98.785%
2025-09-29	55.2000	57.6000	54.400000	57.2000	+3.623%	14,822	-98.844%
2025-09-26	54.8000	57.4000	54.000000	55.2000	-2.817%	9,169	-98.803%
2025-09-25	56.0000	57.6000	55.600000	56.8000	+1.429%	57,919	-98.836%
2025-09-24	56.4000	57.6000	55.600000	56.0000	-0.709%	2,346	-98.820%
2025-09-23	56.0000	59.6000	55.200000	56.4000	+0.714%	3,677	-98.828%
2025-09-22	56.4000	57.5520	55.400000	56.0000	-2.098%	1,943	-98.820%
2025-09-19	57.6000	57.8000	55.260000	57.2000	-1.379%	2,325	-98.844%
2025-09-18	59.6000	59.6000	56.800000	58.0000	-2.685%	3,353	-98.860%
2025-09-17	57.6000	62.4000	57.200000	59.6000	+3.472%	7,480	-98.891%
2025-09-16	57.2000	59.2000	56.008000	57.6000	+1.408%	2,266	-98.852%
2025-09-15	59.6000	60.4000	55.600000	56.8000	-4.054%	4,462	-98.836%
2025-09-12	60.8000	64.0880	58.800000	59.2000	-1.333%	5,297	-98.883%
2025-09-11	56.0000	62.0000	56.000000	60.0000	+8.696%	7,961	-98.898%
2025-09-10	54.4000	60.4000	52.000000	55.2000	+6.977%	13,833	-98.803%
2025-09-09	54.0000	54.8000	50.800000	51.6000	-3.008%	6,227	-98.719%
2025-09-08	55.2000	55.6000	50.000000	53.2000	-1.481%	6,683	-98.758%
2025-09-05	53.6000	56.0000	53.200000	54.0000	0.000%	3,697	-98.776%
2025-09-04	58.8000	59.6000	53.200000	54.0000	-10.000%	42,987	-98.776%
2025-09-03	57.8000	61.6000	56.000000	60.0000	+4.167%	8,225	-98.898%
2025-09-02	54.8000	58.0000	53.600000	57.6000	+5.109%	4,670	-98.852%
2025-08-29	55.2000	56.8000	52.004000	54.8000	-0.725%	7,611	-98.794%
2025-08-28	59.6000	59.6000	55.200000	55.2000	-4.167%	4,973	-98.803%
2025-08-27	61.2000	62.2360	56.400000	57.6000	-7.692%	11,253	-98.852%
2025-08-26	61.2000	62.8000	60.400000	62.4000	+1.961%	4,976	-98.941%
2025-08-25	63.2000	63.2000	60.800000	61.2000	-1.290%	6,058	-98.920%
2025-08-22	65.6000	65.6000	58.400000	62.0000	-3.727%	11,395	-98.934%
2025-08-21	61.6000	65.2000	61.200000	64.4000	+5.229%	7,538	-98.974%
2025-08-20	63.6000	66.0000	61.000000	61.2000	-4.375%	14,439	-98.920%
2025-08-19	73.0000	74.8000	64.000000	64.0000	-13.978%	31,825	-98.967%
2025-08-18	75.2000	77.2000	74.000000	74.4000	-4.124%	30,245	-99.112%
2025-08-15	83.8000	86.0000	74.400000	77.6000	-31.690%	620,287	-99.148%
2025-08-14	140.0000	144.0000	113.600000	113.6000	-14.715%	8,692	-99.418%
2025-08-13	167.6000	170.0000	128.000000	133.2000	-34.320%	10,650	-99.504%
2025-08-12	203.6000	206.7440	198.400000	202.8000	+4.107%	904	-99.674%
2025-08-11	202.0000	206.0000	194.800000	194.8000	-1.616%	862	-99.661%
2025-08-08	198.0000	203.3200	195.200000	198.0000	-0.202%	370	-99.666%
2025-08-07	201.6000	205.6000	196.072000	198.4000	-1.782%	574	-99.667%
2025-08-06	213.6000	213.6000	202.000000	202.0000	-4.896%	542	-99.673%
2025-08-05	204.8000	212.4000	204.800000	212.4000	+3.107%	168	-99.689%
2025-08-04	212.0000	214.0000	206.000000	206.0000	-3.918%	266	-99.679%
2025-08-01	223.6000	223.6000	202.000000	214.4000	-5.800%	357	-99.692%
2025-07-31	224.4000	233.6000	221.200000	227.6000	0.000%	276	-99.710%
2025-07-30	237.2000	241.5960	220.000000	227.6000	-4.289%	329	-99.710%
2025-07-29	244.0000	247.5960	228.000000	237.8000	-3.176%	697	-99.722%
2025-07-28	256.4000	263.5960	237.200000	245.6000	-6.970%	734	-99.731%
2025-07-25	262.0000	264.0000	254.000000	264.0000	-0.151%	259	-99.750%
2025-07-24	267.6000	268.0000	262.252400	264.4000	-1.343%	279	-99.750%
2025-07-23	247.6000	268.0000	247.600000	268.0000	+8.414%	1,184	-99.753%
2025-07-22	244.0000	248.0000	241.600000	247.2000	+1.311%	260	-99.733%
2025-07-21	242.8000	251.0640	241.200000	244.0000	-0.489%	441	-99.729%
2025-07-18	240.0000	245.2000	238.800000	245.2000	+2.337%	436	-99.730%
2025-07-17	238.4000	243.1960	234.000000	239.6000	0.000%	524	-99.724%
2025-07-16	240.8000	247.2000	232.000000	239.6000	-0.498%	1,964	-99.724%
2025-07-15	240.0000	240.8000	229.760000	240.8000	+1.861%	522	-99.725%
2025-07-14	254.8000	254.8000	235.600000	236.4000	-7.367%	1,146	-99.720%
2025-07-11	262.8000	265.3080	247.200000	255.2000	-2.595%	1,046	-99.741%
2025-07-10	260.0000	264.0000	254.000000	262.0000	+1.080%	669	-99.748%
2025-07-09	268.4000	268.4000	252.000000	259.2000	-0.917%	1,023	-99.745%
2025-07-08	274.4000	279.3920	247.200000	261.6000	+1.082%	1,238	-99.747%
2025-07-07	282.8000	294.8360	254.400000	258.8000	-5.822%	1,396	-99.745%
2025-07-03	299.2000	299.2000	268.628000	274.8000	-8.155%	2,057	-99.759%
2025-07-02	299.2000	308.0000	284.000000	299.2000	-0.267%	1,629	-99.779%
2025-07-01	318.0000	318.0000	294.000000	300.0000	-3.101%	646	-99.780%
2025-06-30	294.0000	311.5960	288.000000	309.6000	+7.351%	2,062	-99.786%
2025-06-27	275.6000	293.1960	256.400000	288.4000	+8.584%	1,026	-99.771%
2025-06-26	275.2000	282.1520	249.200000	265.6000	-3.488%	1,781	-99.751%
2025-06-25	294.8000	299.8600	273.200000	275.2000	-8.267%	1,078	-99.760%
2025-06-24	292.0000	300.4000	288.140000	300.0000	+2.881%	680	-99.780%
2025-06-23	325.2000	325.2000	287.296000	291.6000	-6.897%	1,456	-99.773%
2025-06-20	310.4000	317.0000	296.800000	313.2000	-0.128%	324	-99.789%
2025-06-18	315.6000	318.0000	305.600000	313.6000	-3.090%	1,639	-99.789%
2025-06-17	330.0000	332.0000	315.600000	323.6000	-2.295%	375	-99.796%
2025-06-16	328.0000	331.6000	294.744000	331.2000	+2.222%	273	-99.800%
2025-06-13	308.8000	324.0000	306.216000	324.0000	+2.273%	423	-99.796%
2025-06-12	326.8000	336.0000	308.000000	316.8000	-4.116%	1,386	-99.791%
2025-06-11	340.4000	342.4840	320.000000	330.4000	-2.881%	979	-99.800%
2025-06-10	312.0000	351.1960	305.200000	340.2000	+7.931%	1,215	-99.806%
2025-06-09	302.4000	324.4000	294.400000	315.2000	+5.914%	563	-99.790%
2025-06-06	303.6000	303.6000	275.604000	297.6000	-0.800%	302	-99.778%
2025-06-05	280.0000	308.0000	274.400000	300.0000	+10.132%	699	-99.780%
2025-06-04	318.4000	326.8000	272.400000	272.4000	-13.797%	1,049	-99.757%
2025-06-03	310.8000	320.4000	306.000000	316.0000	+0.190%	215	-99.791%
2025-06-02	326.4000	335.0000	310.000000	315.4000	-3.547%	772	-99.790%
2025-05-30	316.0000	355.2000	304.400000	327.0000	+3.744%	1,266	-99.798%
2025-05-29	296.0000	318.9960	296.000000	315.2000	+5.067%	271	-99.790%
2025-05-28	312.0000	319.9960	291.384000	300.0000	-4.215%	842	-99.780%
2025-05-27	261.6000	319.2000	254.416000	313.2000	+22.344%	2,798	-99.789%
2025-05-23	253.6000	264.5000	252.796000	256.0000	+3.060%	584	-99.742%
2025-05-22	244.4000	256.4040	243.168000	248.4000	+0.976%	306	-99.734%
2025-05-21	253.2080	263.6000	239.200000	246.0000	-2.844%	688	-99.731%
2025-05-20	264.8000	264.8000	250.000000	253.2000	-3.285%	272	-99.739%
2025-05-19	260.0000	272.0000	258.400000	261.8000	-0.833%	639	-99.748%
2025-05-16	264.8000	271.6000	250.004000	264.0000	-2.798%	596	-99.750%
2025-05-15	273.6000	274.7520	250.000000	271.6000	+0.444%	753	-99.757%
2025-05-14	280.8000	280.8000	263.200000	270.4000	-0.734%	719	-99.756%
2025-05-13	274.0000	288.0000	272.400000	272.4000	-4.488%	795	-99.757%
2025-05-12	272.0000	296.0000	268.600000	285.2000	+6.327%	1,976	-99.768%
2025-05-09	280.0000	281.2255	265.600000	268.2280	-4.204%	762	-99.754%
2025-05-08	280.4000	304.5040	262.000000	280.0000	+2.339%	2,160	-99.764%
2025-05-07	267.6000	291.2000	258.780000	273.6000	+7.717%	2,424	-99.758%
2025-05-06	272.8000	281.9960	251.200000	254.0000	-5.224%	1,760	-99.740%
2025-05-05	269.2000	276.4000	260.000000	268.0000	-0.520%	459	-99.753%
2025-05-02	259.6000	272.0000	250.000000	269.4000	+3.895%	624	-99.755%
2025-05-01	252.8000	272.5000	247.200000	259.3000	+2.571%	537	-99.745%
2025-04-30	248.8000	268.2000	234.000000	252.8000	+2.764%	394	-99.739%
2025-04-29	253.2000	253.2000	220.000000	246.0000	+0.985%	848	-99.731%
2025-04-28	250.4000	258.0000	240.000000	243.6000	-3.487%	317	-99.729%
2025-04-25	246.8000	258.1560	245.200000	252.4000	+1.939%	294	-99.738%
2025-04-24	257.6000	264.5080	233.200000	247.6000	-3.882%	932	-99.733%
2025-04-23	264.0000	272.8800	249.600000	257.6000	-1.979%	605	-99.743%
2025-04-22	261.6000	271.6000	260.800000	262.8000	+0.613%	352	-99.748%
2025-04-21	276.8000	278.5600	260.400000	261.2000	-6.313%	813	-99.747%
2025-04-17	269.2000	278.8000	260.400000	278.8000	+5.128%	689	-99.763%
2025-04-16	256.8000	288.8000	244.400000	265.2000	+3.432%	3,313	-99.751%
2025-04-15	264.4000	277.0720	250.004000	256.4000	-7.770%	1,802	-99.742%
2025-04-14	273.6000	298.0000	266.000000	278.0000	+2.811%	3,577	-99.762%
2025-04-11	223.2000	276.0000	221.580000	270.4000	+16.753%	4,124	-99.756%
2025-04-10	212.4000	242.4160	210.140000	231.6000	+5.273%	2,734	-99.715%
2025-04-09	191.2000	222.0000	184.800000	220.0000	+12.245%	2,505	-99.700%
2025-04-08	192.8000	214.0000	192.400000	196.0000	+2.083%	1,630	-99.663%
2025-04-07	180.8000	211.9960	180.000000	192.0000	-6.977%	1,920	-99.656%
2025-04-04	196.4000	254.8000	196.020000	206.4000	-10.881%	4,085	-99.680%
2025-04-03	195.6000	318.0000	172.000000	231.6000	+14.201%	23,583	-99.715%
2025-04-02	184.4000	381.2000	184.400000	202.8000	+15.392%	49,634	-99.674%
2025-04-01	210.0000	229.9960	174.596000	175.7480	-16.079%	2,562	-99.624%
2025-03-31	183.2000	231.2000	161.420000	209.4200	+9.073%	1,386	-99.684%
2025-03-28	187.2000	194.0000	168.000000	192.0000	-15.493%	2,263	-99.656%
2025-03-27	244.1200	250.8000	220.000000	227.2000	-8.239%	2,143	-99.709%
2025-03-26	244.0000	257.2000	244.000000	247.6000	+1.475%	426	-99.733%
2025-03-25	244.0000	247.9600	242.000000	244.0000	-1.945%	343	-99.729%
2025-03-24	252.8800	256.6750	244.000000	248.8400	-2.645%	443	-99.734%
2025-03-21	248.8000	259.6000	248.800000	255.6000	+0.314%	492	-99.741%
2025-03-20	279.7600	279.7600	252.000000	254.8000	-7.668%	496	-99.741%
2025-03-19	260.0000	294.0000	252.120000	275.9600	+8.356%	772	-99.760%
2025-03-18	260.0000	263.7600	248.840000	254.6800	-1.440%	488	-99.740%
2025-03-17	248.0000	263.3200	248.000000	258.4000	+2.215%	526	-99.744%
2025-03-14	248.0000	260.0000	246.000000	252.8000	+1.821%	294	-99.739%
2025-03-13	250.0000	260.0000	248.000000	248.2800	-2.252%	167	-99.734%
2025-03-12	251.2000	256.1200	244.000000	254.0000	+2.419%	305	-99.740%
2025-03-11	240.6800	256.5200	240.400000	248.0000	0.000%	383	-99.733%
2025-03-10	264.0000	271.2000	240.000000	248.0000	-5.918%	761	-99.733%
2025-03-07	250.0400	271.0400	250.040000	263.6000	+2.969%	459	-99.749%
2025-03-06	256.0000	266.2800	236.000000	256.0000	+3.226%	723	-99.742%
2025-03-05	251.4000	256.0000	241.600000	248.0000	-5.646%	609	-99.733%
2025-03-04	269.2000	272.0000	228.000000	262.8400	-8.329%	1,550	-99.749%
2025-03-03	298.4400	298.4400	272.400000	286.7200	-6.909%	2,125	-99.769%
2025-02-28	337.9600	360.0000	300.000000	308.0000	-18.862%	3,238	-99.785%
2025-02-27	359.9200	404.2000	314.320000	379.6000	+29.822%	68,628	-99.826%
2025-02-26	308.0000	308.0000	292.400000	292.4000	-2.533%	520	-99.774%
2025-02-25	312.0000	315.8000	281.880000	300.0000	-9.475%	1,226	-99.780%
2025-02-24	338.4400	338.4400	300.000000	331.4000	-3.663%	2,153	-99.801%
2025-02-21	456.0000	460.0000	332.000000	344.0000	-12.263%	47,905	-99.808%
2025-02-20	424.0000	440.0000	360.040000	392.0800	-6.648%	4,275	-99.831%
2025-02-19	440.0000	444.0000	408.000000	420.0000	-3.670%	6,772	-99.843%
2025-02-18	444.0000	448.0000	436.000000	436.0000	-1.802%	1,130	-99.848%
2025-02-14	452.0000	460.0000	440.000000	444.0000	-4.310%	805	-99.851%
2025-02-13	444.0000	472.0000	444.000000	464.0000	-0.855%	531	-99.858%
2025-02-12	476.0000	476.0000	452.000000	468.0000	+7.339%	1,793	-99.859%
2025-02-11	456.0000	464.0000	428.000000	436.0000	-6.838%	1,522	-99.848%
2025-02-10	476.0000	500.0000	464.000000	468.0000	-0.847%	2,044	-99.859%
2025-02-07	496.0000	496.0000	456.000000	472.0000	-3.279%	1,868	-99.860%
2025-02-06	500.0000	504.0000	484.000000	488.0000	-1.613%	4,112	-99.865%
2025-02-05	496.0000	524.4000	480.000000	496.0000	-0.800%	2,911	-99.867%
2025-02-04	468.0000	508.0000	448.000000	500.0000	+7.759%	3,941	-99.868%
2025-02-03	480.0000	492.0000	452.000000	464.0000	-9.375%	1,183	-99.858%
2025-01-31	520.0000	520.0000	500.040000	512.0000	+5.785%	1,501	-99.871%
2025-01-30	568.0000	568.0000	484.000000	484.0000	-14.184%	2,292	-99.863%
2025-01-29	580.0000	588.0000	564.000000	564.0000	-1.399%	661	-99.883%
2025-01-28	588.0000	592.0000	560.000000	572.0000	-1.379%	1,414	-99.884%
2025-01-27	600.0000	632.0000	576.000000	580.0000	-6.452%	2,028	-99.886%
2025-01-24	656.0000	664.0000	608.000000	620.0000	-4.321%	1,196	-99.893%
2025-01-23	712.0000	724.0000	628.000000	648.0000	-12.432%	2,511	-99.898%
2025-01-22	740.0000	780.0000	740.000000	740.0000	+0.543%	2,694	-99.911%
2025-01-21	784.0000	784.0000	716.840000	736.0000	-3.665%	2,468	-99.910%
2025-01-17	724.0000	788.0000	716.000000	764.0000	+4.372%	3,161	-99.913%
2025-01-16	720.0000	780.0000	708.000000	732.0000	-10.732%	4,551	-99.910%
2025-01-15	812.0000	1,020.0000	680.000000	820.0000	+46.429%	167,833	-99.919%
2025-01-14	608.0000	623.3600	560.000000	560.0000	-14.634%	26,969	-99.882%
2025-01-13	668.0000	692.0000	604.000000	656.0000	-23.721%	9,554	-99.899%
2025-01-10	920.0000	1,560.0000	820.000000	860.0000	+41.447%	438,926	-99.923%
2025-01-08	672.0000	672.0000	604.000000	608.0000	-7.879%	592	-99.891%
2025-01-07	636.0000	684.0000	624.400000	660.0000	+4.430%	518	-99.900%
2025-01-06	648.0000	656.0000	628.000000	632.0000	-1.250%	417	-99.895%
2025-01-03	616.0000	646.0000	608.000000	640.0000	+5.960%	507	-99.897%
2025-01-02	632.0000	656.0000	600.000000	604.0000	-5.031%	542	-99.891%
2024-12-31	628.0000	684.0000	624.000000	636.0000	+2.581%	1,605	-99.896%
2024-12-30	636.0000	648.0000	608.000000	620.0000	-4.321%	1,071	-99.893%
2024-12-27	656.0000	705.1600	608.000000	648.0000	+3.185%	2,210	-99.898%
2024-12-26	588.0000	644.0000	572.000000	628.0000	+5.369%	1,353	-99.895%
2024-12-24	656.0000	660.0000	588.000000	596.0000	-3.871%	15,545	-99.889%
2024-12-23	620.0000	692.0000	595.880000	620.0000	+4.027%	1,385	-99.893%
2024-12-20	608.0000	612.0000	568.000000	596.0000	-0.667%	473	-99.889%
2024-12-19	616.0000	636.0000	592.000000	600.0000	0.000%	853	-99.890%
2024-12-18	600.0000	615.9200	576.000000	600.0000	+2.740%	672	-99.890%
2024-12-17	604.0000	620.0000	520.000000	584.0000	-0.680%	967	-99.887%
2024-12-16	608.0000	639.2400	580.000000	588.0000	+1.379%	1,302	-99.888%
2024-12-13	688.0000	698.9600	552.000000	580.0000	-15.205%	2,138	-99.886%
2024-12-12	708.0000	715.8800	672.000000	684.0000	-2.841%	532	-99.903%
2024-12-11	720.0000	732.0000	672.000000	704.0000	+1.734%	689	-99.906%
2024-12-10	676.0000	720.0000	640.000000	692.0000	+4.848%	777	-99.904%
2024-12-09	708.0000	713.3200	640.000000	660.0000	-4.070%	919	-99.900%
2024-12-06	708.0000	732.1200	684.000000	688.0000	-2.825%	374	-99.904%
2024-12-05	652.0000	719.6000	652.000000	708.0000	+6.627%	792	-99.907%
2024-12-04	692.0000	716.0000	648.000000	664.0000	-7.778%	821	-99.900%
2024-12-03	732.0000	752.0000	616.000000	720.0000	-9.548%	1,821	-99.908%
2024-12-02	1,088.0000	1,088.0000	792.000000	796.0000	-9.545%	20,418	-99.917%
2024-11-29	840.0000	940.0000	840.000000	880.0000	+5.769%	137	-99.925%

.dark-mode .VcLGS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcLGS9{ 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