Vision Marine Technologie... (VMAR)
NASDAQ: VMAR
· Real-Time Price · USD
1.51
0.01 (0.67%)
At close: Oct 03, 2025, 3:59 PM
1.54
1.99%
After-hours: Oct 03, 2025, 07:51 PM EDT
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.49 | 1.57 | 1.46 | 1.51 | 1.51 | 0.67% | 181,450 |
| Oct 2, 2025 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 4.17% | 130,877 |
| Oct 1, 2025 | 1.36 | 1.50 | 1.36 | 1.44 | 1.44 | 5.88% | 255,516 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -4.90% | 193,922 |
| Sep 29, 2025 | 1.38 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 592,900 |
| Sep 26, 2025 | 1.37 | 1.44 | 1.35 | 1.38 | 1.38 | -2.82% | 366,800 |
| Sep 25, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 2,316,800 |
| Sep 24, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 93,900 |
| Sep 23, 2025 | 1.40 | 1.49 | 1.38 | 1.41 | 1.41 | 0.71% | 147,100 |
| Sep 22, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 77,706 |
| Sep 19, 2025 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | -1.38% | 92,985 |
| Sep 18, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 134,125 |
| Sep 17, 2025 | 1.44 | 1.56 | 1.43 | 1.49 | 1.49 | 3.47% | 299,211 |
| Sep 16, 2025 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 90,649 |
| Sep 15, 2025 | 1.49 | 1.51 | 1.39 | 1.42 | 1.42 | -4.05% | 178,500 |
| Sep 12, 2025 | 1.52 | 1.60 | 1.47 | 1.48 | 1.48 | -1.33% | 211,900 |
| Sep 11, 2025 | 1.40 | 1.55 | 1.40 | 1.50 | 1.50 | 8.70% | 318,433 |
| Sep 10, 2025 | 1.36 | 1.51 | 1.30 | 1.38 | 1.38 | 6.98% | 553,308 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.27 | 1.29 | 1.29 | -3.01% | 249,100 |
| Sep 8, 2025 | 1.38 | 1.39 | 1.25 | 1.33 | 1.33 | -1.48% | 267,303 |
Page 1 of 61