Vision Marine Technologies Inc. - Common Shares (VMAR)

2.7000
-0.0500 (-1.82%)
NASDAQ · Last Trade: Feb 15th, 3:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vision Marine Technologies Inc. - Common Shares (VMAR)

DateOpenHighLowCloseVolumeAdjusted Close
2/13/20262.692.822.602.7042,8202.70
2/12/20262.822.822.712.7535,7582.75
2/11/20262.742.912.622.7175,5872.71
2/10/20262.872.882.662.7176,1882.71
2/09/20262.943.012.772.8755,4492.87
2/06/20262.953.052.503.00226,0553.00
2/05/20263.213.212.952.9959,7192.99
2/04/20263.343.353.023.2836,8833.28
2/03/20263.253.353.133.2826,5083.28
2/02/20263.343.393.093.1340,1513.13
1/30/20263.503.613.383.4048,0313.40
1/29/20263.523.803.103.66711,0283.66
1/28/20264.064.063.503.7383,0143.73
1/27/20264.014.214.004.0826,7084.08
1/26/20264.854.943.844.05168,9454.05
1/23/20265.245.745.165.35132,8025.35
1/22/20264.905.394.845.0464,4095.04
1/21/20265.045.114.754.8489,9624.84
1/20/20265.215.605.005.0786,7665.07
1/16/20265.295.995.295.40209,0175.40
1/15/20265.035.794.545.07250,0205.07
1/14/20265.476.165.095.48264,6095.48
1/13/20260.140.140.120.147,002,0975.40
1/12/20260.160.160.140.157,999,4325.93
1/09/20260.190.210.190.203,513,4047.81
1/08/20260.200.200.190.191,905,5087.75
1/07/20260.210.210.190.201,809,4357.99
1/06/20260.200.210.200.211,444,3348.29
1/05/20260.200.220.200.212,335,6288.29
1/02/20260.200.210.190.202,141,9828.16
12/31/20250.190.200.180.203,078,5858.00
12/30/20250.190.220.160.1911,166,1877.79
12/29/20250.230.230.200.207,718,9918.06
12/26/20250.250.250.230.246,110,5189.50
12/24/20250.250.260.230.2410,299,0959.56
12/23/20250.280.290.260.2727,928,26810.68
12/22/20250.300.320.280.29116,143,48711.60
12/19/20250.280.330.240.25117,079,10010.02
12/18/20250.300.300.230.2439,999,9429.60
12/17/20250.790.790.480.5020,129,77719.98
12/16/20250.391.250.390.98238,616,59039.04
12/15/20250.450.450.370.381,159,24615.20
12/12/20250.550.570.440.45986,56518.00
12/11/20250.630.650.500.531,480,69521.20
12/10/20250.540.580.540.57748,91222.80
12/09/20250.600.600.510.541,661,93621.60
12/08/20250.810.810.660.68844,87127.12
12/05/20250.940.940.810.81529,94832.50
12/04/20250.941.020.860.99222,47039.71
12/03/20251.021.020.930.96274,31538.40
12/02/20251.061.061.021.05209,63142.00
12/01/20251.331.331.011.081,333,37843.20
11/28/20251.251.251.211.23630,30049.20
11/26/20251.221.251.211.2339,53149.20
11/25/20251.201.241.201.2239,74448.80
11/24/20251.171.211.131.1965,01547.60
11/21/20251.131.171.111.1656,44546.20
11/20/20251.191.211.101.10110,22044.00
11/19/20251.211.221.171.19132,60747.60
11/18/20251.221.231.181.23157,13249.20
11/17/20251.211.251.181.2186,30548.40