Vision Marine Technologies Inc (VMAR) Historical Stock Data
0.24 ↓0.26 (-51.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VMAR is down -0.95% a day on average. There have been 12 days where Vision Marine Technologies Inc closed green and 18 days where VMAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 0.30 | 0.24 | ↓$0.06 (-20.03%) | 0.23 | 0.30 | 30.04M |
| 2025-12-17 | 0.79 | 0.50 | ↓$0.29 (-36.74%) | 0.48 | 0.79 | 19.64M |
| 2025-12-16 | 0.40 | 0.98 | ↑$0.58 (144.61%) | 0.39 | 1.25 | 231.69M |
| 2025-12-15 | 0.45 | 0.38 | ↓$0.07 (-15.55%) | 0.37 | 0.45 | 1.15M |
| 2025-12-12 | 0.54 | 0.45 | ↓$0.09 (-16.65%) | 0.44 | 0.57 | 0.97M |
| 2025-12-11 | 0.63 | 0.53 | ↓$0.10 (-15.72%) | 0.50 | 0.65 | 1.46M |
| 2025-12-10 | 0.54 | 0.57 | ↑$0.03 (5.57%) | 0.54 | 0.58 | 683.75K |
| 2025-12-09 | 0.60 | 0.54 | ↓$0.06 (-10.00%) | 0.51 | 0.60 | 1.66M |
| 2025-12-08 | 0.81 | 0.68 | ↓$0.13 (-16.29%) | 0.66 | 0.81 | 836.26K |
| 2025-12-05 | 0.94 | 0.81 | ↓$0.13 (-13.56%) | 0.81 | 0.94 | 450.02K |
| 2025-12-04 | 0.94 | 0.99 | ↑$0.05 (5.61%) | 0.86 | 1.02 | 221.07K |
| 2025-12-03 | 1.02 | 0.96 | ↓$0.06 (-5.87%) | 0.93 | 1.02 | 273.29K |
| 2025-12-02 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.02 | 1.06 | 201.71K |
| 2025-12-01 | 1.33 | 1.08 | ↓$0.25 (-18.80%) | 1.01 | 1.33 | 1.32M |
| 2025-11-28 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.21 | 1.25 | 53.84K |
| 2025-11-26 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.21 | 1.25 | 39.48K |
| 2025-11-25 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.20 | 1.24 | 39.74K |
| 2025-11-24 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.13 | 1.21 | 64.06K |
| 2025-11-21 | 1.13 | 1.16 | ↑$0.03 (2.21%) | 1.11 | 1.17 | 55.17K |
| 2025-11-20 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.10 | 1.21 | 104.35K |
| 2025-11-19 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.22 | 132.38K |
| 2025-11-18 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.18 | 1.23 | 156.91K |
| 2025-11-17 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.18 | 1.25 | 85.86K |
| 2025-11-14 | 1.26 | 1.20 | ↓$0.06 (-4.76%) | 1.18 | 1.26 | 126.19K |
| 2025-11-13 | 1.48 | 1.28 | ↓$0.20 (-13.51%) | 1.28 | 1.48 | 255.21K |
| 2025-11-12 | 1.38 | 1.52 | ↑$0.14 (10.14%) | 1.33 | 1.58 | 1.19M |
| 2025-11-11 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.28 | 1.33 | 71.05K |
| 2025-11-10 | 1.24 | 1.34 | ↑$0.10 (8.06%) | 1.24 | 1.36 | 185.97K |
| 2025-11-07 | 1.33 | 1.22 | ↓$0.11 (-8.27%) | 1.15 | 1.34 | 239.84K |
| 2025-11-06 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.36 | 1.44 | 308.57K |
Create an account or log in to view more rows.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading due to volatility.
$VMAR has just been halted from trading due to volatility.
$VMAR I do it for the thrills!
$VMAR BOUGHT TODAY!
$VMAR I think I like this stock more everyday
$VMAR nearing a decent swing entry point
$VMAR now I buy