Vision Marine Technologies Inc. - Common Shares (VMAR)

1.4050
-0.0050 (-0.35%)
NASDAQ· Last Trade: Jul 14th, 10:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/20261.232.041.161.4131,574,7301.41
7/10/20261.191.391.131.27902,7091.27
7/09/20261.221.451.131.246,721,2531.24
7/08/20261.461.461.111.282,697,8001.28
7/07/20261.391.491.311.41226,3571.41
7/06/20261.351.541.001.37563,1701.37
7/02/20261.601.601.411.441,764,1781.44
7/01/20261.771.791.521.5814,800,6331.58
6/30/20262.082.091.881.8995,3031.89
6/29/20262.002.161.931.9669,0341.96
6/26/20261.912.101.911.9862,1651.98
6/25/20261.922.241.851.91171,6251.91
6/24/20262.302.301.821.961,662,5331.96
6/23/20262.682.942.602.7285,3762.72
6/22/20263.043.162.622.67103,9892.67
6/18/20263.133.292.902.97219,0662.97
6/17/20262.803.942.803.501,074,6653.50
6/16/20260.270.330.240.265,541,8622.61
6/15/20260.330.330.210.274,169,7712.72
6/12/20260.350.350.320.33849,6413.25
6/11/20260.340.350.300.351,594,1453.50
6/10/20260.340.380.320.352,457,4983.52
6/09/20260.380.380.330.362,814,4583.59
6/08/20260.370.460.360.422,621,6834.18
6/05/20260.400.430.350.391,982,4283.88
6/04/20260.400.450.400.421,771,3064.20
6/03/20260.480.480.360.463,367,9374.57
6/02/20260.500.520.430.4811,820,7764.82
6/01/20260.560.580.510.55660,2705.45
5/29/20260.570.710.530.602,051,2465.99
5/28/20260.530.580.520.57134,2165.70
5/27/20260.490.550.440.53703,4055.34
5/26/20260.660.660.470.55710,4425.47
5/22/20260.690.690.630.66237,2196.61
5/21/20260.680.730.660.73196,1047.34
5/20/20260.680.700.660.70188,5676.98
5/19/20260.750.750.670.68476,1266.77
5/18/20260.750.760.730.76230,0317.57
5/15/20260.830.830.740.7693,6907.63
5/14/20260.860.860.800.81206,5738.08
5/13/20260.890.900.870.90157,0478.98
5/12/20260.930.980.860.96840,8299.63
5/11/20260.900.930.890.9359,9589.26
5/08/20260.830.910.810.91149,6999.10
5/07/20260.920.920.840.85138,7918.50
5/06/20260.930.990.890.923,386,3029.16
5/05/20261.221.221.101.12464,82511.20
5/04/20261.251.341.221.25486,76212.50
5/01/20261.301.341.221.25227,52012.50
4/30/20261.121.331.101.33400,30113.30
4/29/20261.131.141.051.13102,56211.30
4/28/20261.251.251.101.12175,45911.20
4/27/20261.301.301.181.20137,31612.00
4/24/20261.341.341.251.27153,52412.70
4/23/20261.471.481.321.36247,18513.60
4/22/20261.421.431.391.3979,98013.90
4/21/20261.451.451.401.4173,80914.10
4/20/20261.511.511.381.47173,14114.70
4/17/20261.461.551.411.50187,09115.00
4/16/20261.681.741.401.44291,60014.40
4/15/20261.871.881.621.74658,28717.40
4/14/20262.042.091.871.87197,08618.70