Vision Marine Technologies Inc. - Common Shares (VMAR)

0.4570
-0.0251 (-5.21%)
NASDAQ· Last Trade: Jun 4th, 4:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20260.480.480.360.463,367,9370.46
6/02/20260.500.520.430.4811,820,7760.48
6/01/20260.560.580.510.55660,2700.55
5/29/20260.570.710.530.602,051,2460.60
5/28/20260.530.580.520.57134,2160.57
5/27/20260.490.550.440.53703,4050.53
5/26/20260.660.660.470.55710,4420.55
5/22/20260.690.690.630.66237,2190.66
5/21/20260.680.730.660.73196,1040.73
5/20/20260.680.700.660.70188,5670.70
5/19/20260.750.750.670.68476,1260.68
5/18/20260.750.760.730.76230,0310.76
5/15/20260.830.830.740.7693,6900.76
5/14/20260.860.860.800.81206,5730.81
5/13/20260.890.900.870.90157,0470.90
5/12/20260.930.980.860.96840,8290.96
5/11/20260.900.930.890.9359,9580.93
5/08/20260.830.910.810.91149,6990.91
5/07/20260.920.920.840.85138,7910.85
5/06/20260.930.990.890.923,386,3020.92
5/05/20261.221.221.101.12464,8251.12
5/04/20261.251.341.221.25486,7621.25
5/01/20261.301.341.221.25227,5201.25
4/30/20261.121.331.101.33400,3011.33
4/29/20261.131.141.051.13102,5621.13
4/28/20261.251.251.101.12175,4591.12
4/27/20261.301.301.181.20137,3161.20
4/24/20261.341.341.251.27153,5241.27
4/23/20261.471.481.321.36247,1851.36
4/22/20261.421.431.391.3979,9801.39
4/21/20261.451.451.401.4173,8091.41
4/20/20261.511.511.381.47173,1411.47
4/17/20261.461.551.411.50187,0911.50
4/16/20261.681.741.401.44291,6001.44
4/15/20261.871.881.621.74658,2871.74
4/14/20262.042.091.871.87197,0861.87
4/13/20262.082.102.002.07174,4402.07
4/10/20261.962.091.952.0962,0932.09
4/09/20261.992.001.931.9525,9501.95
4/08/20262.062.061.982.0230,4402.02
4/07/20262.052.101.992.0452,1282.04
4/06/20262.002.082.002.0642,7362.06
4/02/20262.022.061.972.0519,6902.05
4/01/20262.102.102.012.0515,4402.05
3/31/20261.982.051.962.0533,4652.05
3/30/20261.972.031.951.9960,0691.99
3/27/20262.012.061.981.9838,1171.98
3/26/20262.092.092.002.0217,2822.02
3/25/20262.052.111.982.0027,4432.00
3/24/20262.092.112.042.0629,1852.06
3/23/20262.042.152.022.1350,2342.13
3/20/20262.182.181.892.09112,9062.09
3/19/20262.392.392.122.1494,6132.14
3/18/20262.322.322.152.30463,7662.30
3/17/20262.392.392.322.3335,0722.33
3/16/20262.392.422.342.3828,3042.38
3/13/20262.402.422.332.3924,6082.39
3/12/20262.412.412.342.4032,6832.40
3/11/20262.402.452.372.4175,1322.41
3/10/20262.452.452.352.4040,2142.40
3/09/20262.362.482.352.4629,9032.46
3/06/20262.442.462.372.3974,0592.39
3/05/20262.502.612.402.47114,4292.47
3/04/20262.542.702.442.47218,6292.47