Vision Marine Technologies Inc. - Common Shares (VMAR)

7.9000
+0.1200 (1.54%)
NASDAQ· Last Trade: Sep 1st, 7:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20267.738.187.607.9063,0217.90
8/31/20267.408.207.137.78100,5077.78
8/28/20267.557.857.257.6596,2857.65
8/27/20268.428.437.147.51222,2547.51
8/26/20267.5612.967.379.303,441,8479.30
8/25/20260.650.740.650.721,418,0637.18
8/24/20260.670.730.560.719,775,2587.08
8/21/20260.700.710.660.67407,4266.71
8/20/20260.650.710.630.70312,4277.04
8/19/20260.710.710.650.67388,8556.68
8/18/20260.720.740.680.70403,0937.03
8/17/20260.660.720.640.71657,9407.14
8/14/20260.670.670.640.67382,8946.65
8/13/20260.620.670.600.66597,2896.64
8/12/20260.600.630.580.63369,0776.30
8/11/20260.590.620.580.61334,1426.11
8/10/20260.630.630.580.60541,3026.03
8/07/20260.710.720.640.66704,6896.58
8/06/20260.630.770.620.721,853,7827.21
8/05/20260.750.820.630.6644,946,3786.64
8/04/20260.630.670.600.66376,7336.55
8/03/20260.540.640.530.621,237,0006.23
7/31/20260.650.660.520.531,410,2315.25
7/30/20260.760.830.760.811,050,7748.15
7/29/20260.740.800.720.76500,6087.63
7/28/20260.710.810.660.771,439,7777.65
7/27/20260.750.750.650.711,047,7067.10
7/24/20260.830.830.720.73863,5957.29
7/23/20260.820.850.740.831,017,4208.32
7/22/20260.830.920.800.821,868,6188.24
7/21/20260.840.930.750.833,595,8798.32
7/20/20261.121.120.880.938,405,8699.33
7/17/20260.860.940.810.9310,397,4729.30
7/16/20261.191.250.911.003,583,0779.96
7/15/20261.271.471.231.316,283,67413.10
7/14/20261.812.251.241.3294,260,00513.20
7/13/20261.232.041.161.4131,574,73014.10
7/10/20261.191.391.131.27902,70912.70
7/09/20261.221.451.131.246,721,25312.40
7/08/20261.461.461.111.282,697,80012.80
7/07/20261.391.491.311.41226,35714.10
7/06/20261.351.541.001.37563,17013.70
7/02/20261.601.601.411.441,764,17814.40
7/01/20261.771.791.521.5814,800,63315.80
6/30/20262.082.091.881.8995,30318.90
6/29/20262.002.161.931.9669,03419.60
6/26/20261.912.101.911.9862,16519.80
6/25/20261.922.241.851.91171,62519.10
6/24/20262.302.301.821.961,662,53319.60
6/23/20262.682.942.602.7285,37627.20
6/22/20263.043.162.622.67103,98926.70
6/18/20263.133.292.902.97219,06629.70
6/17/20262.803.942.803.501,074,66535.00
6/16/20260.270.330.240.265,541,86226.10
6/15/20260.330.330.210.274,169,77127.22
6/12/20260.350.350.320.33849,64132.50
6/11/20260.340.350.300.351,594,14535.00
6/10/20260.340.380.320.352,457,49835.16
6/09/20260.380.380.330.362,814,45835.90
6/08/20260.370.460.360.422,621,68341.81
6/05/20260.400.430.350.391,982,42838.76
6/04/20260.400.450.400.421,771,30642.00
6/03/20260.480.480.360.463,367,93745.70
6/02/20260.500.520.430.4811,820,77648.21