Vision Marine Technologies Inc (VMAR) Historical Stock Data

0.54 ↓0.03 (-5.14%)

As of April 22, 2024, 3:22pm EST.

Historical Data

In the past 30 trading days, VMAR is down -1.80% a day on average. There have been 10 days where Vision Marine Technologies Inc closed green and 20 days where VMAR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	0.56	0.54	↓$0.02 (-3.22%)	0.50	0.57	56.64K
2024-04-23	0.59	0.57	↓$0.02 (-2.80%)	0.57	0.59	25.60K
2024-04-22	0.53	0.59	↑$0.06 (10.71%)	0.52	0.59	27.10K
2024-04-19	0.56	0.54	↓$0.03 (-4.46%)	0.53	0.56	35.17K
2024-04-18	0.53	0.56	↑$0.03 (4.80%)	0.51	0.56	42.65K
2024-04-17	0.60	0.53	↓$0.07 (-10.90%)	0.51	0.60	105.56K
2024-04-16	0.59	0.51	↓$0.08 (-13.19%)	0.51	0.60	82.59K
2024-04-15	0.65	0.57	↓$0.08 (-12.46%)	0.55	0.65	102.30K
2024-04-12	0.60	0.65	↑$0.05 (7.87%)	0.60	0.65	29.29K
2024-04-11	0.61	0.60	↓$0.00 (-0.25%)	0.58	0.62	19.17K
2024-04-10	0.64	0.60	↓$0.04 (-5.86%)	0.60	0.65	24.79K
2024-04-09	0.66	0.65	↓$0.01 (-1.89%)	0.64	0.69	38.94K
2024-04-08	0.70	0.65	↓$0.05 (-7.07%)	0.65	0.70	33.89K
2024-04-05	0.72	0.66	↓$0.06 (-8.20%)	0.65	0.72	56.39K
2024-04-04	0.64	0.67	↑$0.03 (5.45%)	0.60	0.70	108.36K
2024-04-03	0.59	0.61	↑$0.02 (4.10%)	0.58	0.72	336.62K
2024-04-02	0.60	0.60	↓$0.00 (-0.02%)	0.58	0.62	20.92K
2024-04-01	0.58	0.60	↑$0.02 (2.76%)	0.58	0.65	43.23K
2024-03-28	0.60	0.60	↓$0.00 (-0.78%)	0.59	0.62	64.55K
2024-03-27	0.58	0.60	↑$0.02 (3.09%)	0.58	0.60	24.17K
2024-03-26	0.60	0.60	↓$0.00 (-0.02%)	0.58	0.60	47.41K
2024-03-25	0.60	0.60	↑$0.00 (0.00%)	0.58	0.60	19.40K
2024-03-22	0.62	0.60	↓$0.02 (-3.23%)	0.60	0.63	55.99K
2024-03-21	0.62	0.60	↓$0.02 (-4.02%)	0.59	0.63	40.98K
2024-03-20	0.63	0.59	↓$0.03 (-5.57%)	0.58	0.63	41.91K
2024-03-19	0.60	0.59	↓$0.01 (-1.04%)	0.57	0.62	32.94K
2024-03-18	0.65	0.60	↓$0.05 (-8.45%)	0.59	0.65	55.40K
2024-03-15	0.62	0.65	↑$0.03 (4.69%)	0.58	0.65	86.42K
2024-03-14	0.62	0.64	↑$0.02 (3.06%)	0.59	0.65	50.11K
2024-03-13	0.69	0.64	↓$0.05 (-7.25%)	0.62	0.69	76.23K