Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
7.21
+0.57 (8.58%)
At close: Jun 27, 2025, 4:00 PM
7.07
-0.14 (-1.94%)
After-hours: Jun 27, 2025, 4:26 PM EDT
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.85 | 7.18 | 6.85 | 7.12 | - | 7.23% | 41,006 |
| Jun 26, 2025 | 6.88 | 7.05 | 6.23 | 6.64 | 6.64 | -3.49% | 71,222 |
| Jun 25, 2025 | 7.37 | 7.50 | 6.83 | 6.88 | 6.88 | -8.27% | 43,108 |
| Jun 24, 2025 | 7.30 | 7.51 | 7.20 | 7.50 | 7.50 | 2.88% | 27,182 |
| Jun 23, 2025 | 8.13 | 8.13 | 7.18 | 7.29 | 7.29 | -6.90% | 58,256 |
| Jun 20, 2025 | 7.76 | 7.93 | 7.42 | 7.83 | 7.83 | -0.13% | 12,959 |
| Jun 18, 2025 | 7.89 | 7.95 | 7.64 | 7.84 | 7.84 | -3.09% | 65,566 |
| Jun 17, 2025 | 8.25 | 8.30 | 7.89 | 8.09 | 8.09 | -2.29% | 14,990 |
| Jun 16, 2025 | 8.20 | 8.29 | 7.37 | 8.28 | 8.28 | 2.22% | 10,938 |
| Jun 13, 2025 | 7.72 | 8.10 | 7.66 | 8.10 | 8.10 | 2.27% | 16,901 |
| Jun 12, 2025 | 8.17 | 8.40 | 7.70 | 7.92 | 7.92 | -4.12% | 55,448 |
| Jun 11, 2025 | 8.51 | 8.56 | 8.00 | 8.26 | 8.26 | -2.88% | 39,170 |
| Jun 10, 2025 | 7.80 | 8.78 | 7.63 | 8.51 | 8.51 | 7.93% | 48,597 |
| Jun 9, 2025 | 7.56 | 8.11 | 7.36 | 7.88 | 7.88 | 5.91% | 22,510 |
| Jun 6, 2025 | 7.59 | 7.59 | 6.89 | 7.44 | 7.44 | -0.80% | 12,069 |
| Jun 5, 2025 | 7.00 | 7.70 | 6.86 | 7.50 | 7.50 | 10.13% | 27,945 |
| Jun 4, 2025 | 7.96 | 8.17 | 6.81 | 6.81 | 6.81 | -13.80% | 41,942 |
| Jun 3, 2025 | 7.77 | 8.01 | 7.65 | 7.90 | 7.90 | 0.19% | 8,587 |
| Jun 2, 2025 | 8.16 | 8.38 | 7.75 | 7.89 | 7.89 | -3.55% | 30,876 |
| May 30, 2025 | 7.90 | 8.88 | 7.61 | 8.18 | 8.18 | 3.74% | 50,624 |
| May 29, 2025 | 7.40 | 7.98 | 7.40 | 7.88 | 7.88 | 5.07% | 10,850 |
| May 28, 2025 | 7.80 | 8.00 | 7.29 | 7.50 | 7.50 | -4.21% | 33,694 |
| May 27, 2025 | 6.54 | 7.98 | 6.36 | 7.83 | 7.83 | 22.34% | 111,903 |
| May 23, 2025 | 6.34 | 6.61 | 6.32 | 6.40 | 6.40 | 3.06% | 23,343 |
| May 22, 2025 | 6.11 | 6.41 | 6.08 | 6.21 | 6.21 | 0.98% | 12,231 |
| May 21, 2025 | 6.33 | 6.59 | 5.98 | 6.15 | 6.15 | -2.84% | 27,523 |
| May 20, 2025 | 6.62 | 6.62 | 6.25 | 6.33 | 6.33 | -3.28% | 10,869 |
| May 19, 2025 | 6.50 | 6.80 | 6.46 | 6.55 | 6.55 | -0.83% | 25,550 |
| May 16, 2025 | 6.62 | 6.79 | 6.25 | 6.60 | 6.60 | -2.80% | 23,825 |
| May 15, 2025 | 6.84 | 6.87 | 6.25 | 6.79 | 6.79 | 0.44% | 30,120 |
| May 14, 2025 | 7.02 | 7.02 | 6.58 | 6.76 | 6.76 | -0.73% | 28,765 |
| May 13, 2025 | 6.85 | 7.20 | 6.81 | 6.81 | 6.81 | -4.49% | 31,781 |
| May 12, 2025 | 6.80 | 7.40 | 6.72 | 7.13 | 7.13 | 6.32% | 79,031 |
| May 9, 2025 | 7.00 | 7.03 | 6.64 | 6.71 | 6.71 | -4.20% | 30,471 |
| May 8, 2025 | 7.01 | 7.61 | 6.55 | 7.00 | 7.00 | 2.34% | 86,388 |
| May 7, 2025 | 6.69 | 7.28 | 6.47 | 6.84 | 6.84 | 7.72% | 96,968 |
| May 6, 2025 | 6.82 | 7.05 | 6.28 | 6.35 | 6.35 | -5.22% | 70,394 |
| May 5, 2025 | 6.73 | 6.91 | 6.50 | 6.70 | 6.70 | -0.52% | 18,346 |
| May 2, 2025 | 6.49 | 6.80 | 6.25 | 6.74 | 6.74 | 3.89% | 24,972 |
| May 1, 2025 | 6.32 | 6.81 | 6.18 | 6.48 | 6.48 | 2.58% | 21,480 |
| Apr 30, 2025 | 6.22 | 6.71 | 5.85 | 6.32 | 6.32 | 2.76% | 15,765 |
| Apr 29, 2025 | 6.33 | 6.33 | 5.50 | 6.15 | 6.15 | 0.99% | 33,900 |
| Apr 28, 2025 | 6.26 | 6.45 | 6.00 | 6.09 | 6.09 | -3.49% | 12,682 |
| Apr 25, 2025 | 6.17 | 6.45 | 6.13 | 6.31 | 6.31 | 1.94% | 11,754 |
| Apr 24, 2025 | 6.44 | 6.61 | 5.83 | 6.19 | 6.19 | -3.88% | 37,289 |
| Apr 23, 2025 | 6.60 | 6.82 | 6.24 | 6.44 | 6.44 | -1.98% | 24,209 |
| Apr 22, 2025 | 6.54 | 6.79 | 6.52 | 6.57 | 6.57 | 0.61% | 14,097 |
| Apr 21, 2025 | 6.92 | 6.96 | 6.51 | 6.53 | 6.53 | -6.31% | 32,530 |
| Apr 17, 2025 | 6.73 | 6.97 | 6.51 | 6.97 | 6.97 | 5.13% | 27,559 |
| Apr 16, 2025 | 6.42 | 7.22 | 6.11 | 6.63 | 6.63 | 3.43% | 132,506 |