NASDAQ : VMAR
Vision Marine Technologies Inc. — Price history
Consumer Discretionary · Recreational Vehicles · Canada
Last price 6.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vision Marine Technologies Inc. (VMAR) closed at 6.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.36 | 6.36 | 6.11 | 6.01 | 5,256 | -3.99% |
| 2026-10-30 | 6.41 | 6.75 | 6.2 | 6.26 | 22,670 | -4.57% |
| 2026-10-29 | 7.2 | 7.23 | 6.51 | 6.56 | 22,377 | -10.50% |
| 2026-10-28 | 7.5 | 7.51 | 7.245 | 7.33 | 18,869 | -4.81% |
| 2026-10-27 | 7.42 | 7.7 | 7.195 | 7.7 | 22,422 | +3.77% |
| 2026-10-26 | 7.88 | 7.88 | 7.03 | 7.42 | 14,933 | -4.63% |
| 2026-10-23 | 7.87 | 8 | 7.5 | 7.78 | 17,368 | -1.27% |
| 2026-10-22 | 7.29 | 7.95 | 7.22 | 7.88 | 16,800 | +6.49% |
| 2026-10-21 | 6.89 | 7.49 | 6.8 | 7.4 | 21,504 | +8.82% |
| 2026-10-20 | 6.2 | 7.37 | 6.2 | 6.8 | 30,814 | +9.68% |
| 2026-10-19 | 6.32 | 6.32 | 5.97 | 6.2 | 8,395 | +2.48% |
| 2026-10-16 | 6.72 | 6.72 | 5.8 | 6.05 | 15,969 | -4.87% |
| 2026-10-15 | 5.845 | 6.75 | 5.84 | 6.36 | 45,777 | +11.38% |
| 2026-10-14 | 5.66 | 6.01 | 5.41 | 5.71 | 16,027 | -1.89% |
| 2026-10-13 | 6.005 | 6.225 | 5.64 | 5.82 | 21,675 | -3.00% |
| 2026-10-12 | 6.07 | 6.075 | 5.88 | 6 | 14,753 | -1.15% |
| 2026-10-09 | 6.21 | 6.308 | 6.07 | 6.07 | 10,665 | -3.65% |
| 2026-10-08 | 6.21 | 6.38 | 6.049 | 6.3 | 11,746 | +2.11% |
| 2026-10-07 | 6.4 | 6.55 | 6.12 | 6.17 | 25,962 | -3.59% |
| 2026-10-06 | 6.08 | 6.41 | 5.95 | 6.4 | 17,663 | +7.56% |
| 2026-10-05 | 6.32 | 6.39 | 5.91 | 5.95 | 28,076 | -7.03% |
| 2026-10-02 | 6.8 | 6.89 | 6.255 | 6.4 | 43,197 | -4.76% |
| 2026-10-01 | 7.32 | 7.325 | 6.72 | 6.72 | 27,180 | -8.20% |
| 2026-09-30 | 7.77 | 7.9 | 7.25 | 7.32 | 16,956 | -4.00% |
| 2026-09-29 | 7.4 | 7.76 | 7.35 | 7.625 | 28,953 | +3.04% |
| 2026-09-28 | 7.74 | 8.05 | 7.35 | 7.4 | 10,058 | -5.49% |
| 2026-09-25 | 8.01 | 8.075 | 7.8 | 7.83 | 13,194 | -2.85% |
| 2026-09-24 | 7.36 | 8.35 | 7.36 | 8.06 | 38,857 | +8.04% |
| 2026-09-23 | 7.84 | 8 | 7.14 | 7.46 | 60,725 | -6.87% |
| 2026-09-22 | 7.49 | 8.24 | 7.36 | 8.01 | 35,376 | +6.52% |
| 2026-09-21 | 7.395 | 7.755 | 7.3 | 7.52 | 26,216 | +3.30% |
| 2026-09-18 | 7.3 | 7.49 | 7.21 | 7.28 | 15,534 | -0.34% |
| 2026-09-17 | 7.25 | 7.8 | 7.22 | 7.305 | 65,434 | +0.76% |
| 2026-09-16 | 7.75 | 8.226 | 7.11 | 7.25 | 35,718 | -5.23% |
| 2026-09-15 | 7.48 | 8.2 | 7.25 | 7.65 | 68,641 | +1.73% |
| 2026-09-14 | 6.95 | 8.045 | 6.8 | 7.52 | 69,624 | +4.44% |
| 2026-09-11 | 7.4 | 7.59 | 6.5 | 7.2 | 44,165 | +0.00% |
| 2026-09-10 | 8.12 | 8.12 | 6.86 | 7.2 | 67,843 | -13.04% |
| 2026-09-09 | 8.92 | 8.947 | 8.27 | 8.28 | 64,781 | -8.41% |
| 2026-09-08 | 8.67 | 9.49 | 8.441 | 9.04 | 112,552 | +4.09% |
| 2026-09-04 | 8.49 | 9.1 | 8.36 | 8.685 | 47,451 | +1.46% |
| 2026-09-03 | 8.26 | 8.84 | 8.08 | 8.56 | 60,409 | +1.30% |
| 2026-09-02 | 8.04 | 8.45 | 7.81 | 8.45 | 64,047 | +6.96% |
| 2026-09-01 | 7.73 | 8.18 | 7.6 | 7.9 | 63,659 | +1.54% |
| 2026-08-31 | 7.4 | 8.2 | 7.125 | 7.78 | 102,557 | +1.70% |
| 2026-08-28 | 7.55 | 7.851 | 7.25 | 7.65 | 96,285 | +1.86% |
| 2026-08-27 | 8.42 | 8.43 | 7.14 | 7.51 | 223,991 | -19.25% |
| 2026-08-26 | 7.56 | 12.96 | 7.37 | 9.3 | 3,450,534 | +29.49% |
| 2026-08-25 | 6.51 | 7.44 | 6.51 | 7.182 | 141,521 | +1.41% |
| 2026-08-24 | 6.7 | 7.298 | 5.555 | 7.082 | 978,846 | +5.54% |
| 2026-08-21 | 7 | 7.081 | 6.59 | 6.71 | 40,742 | -4.62% |
| 2026-08-20 | 6.48 | 7.111 | 6.256 | 7.035 | 32,016 | +5.31% |
| 2026-08-19 | 7.095 | 7.095 | 6.517 | 6.68 | 38,930 | -4.98% |
| 2026-08-18 | 7.2 | 7.384 | 6.818 | 7.03 | 40,495 | -1.54% |
| 2026-08-17 | 6.6 | 7.25 | 6.352 | 7.14 | 65,970 | +7.37% |
| 2026-08-14 | 6.65 | 6.65 | 6.42 | 6.65 | 38,289 | +0.17% |
| 2026-08-13 | 6.16 | 6.7 | 5.952 | 6.639 | 61,181 | +5.38% |
| 2026-08-12 | 6.015 | 6.3 | 5.756 | 6.3 | 37,201 | +3.16% |
| 2026-08-11 | 5.88 | 6.2 | 5.756 | 6.107 | 34,867 | +1.28% |
| 2026-08-10 | 6.255 | 6.255 | 5.8 | 6.03 | 54,414 | -8.32% |
| 2026-08-07 | 7.138 | 7.212 | 6.41 | 6.577 | 70,468 | -8.82% |
| 2026-08-06 | 6.296 | 7.69 | 6.19 | 7.213 | 185,789 | +8.55% |
| 2026-08-05 | 7.472 | 8.193 | 6.302 | 6.645 | 4,499,924 | +1.42% |
| 2026-08-04 | 6.3 | 6.66 | 6.01 | 6.552 | 37,745 | +5.15% |
| 2026-08-03 | 5.373 | 6.424 | 5.265 | 6.231 | 123,823 | +18.66% |
| 2026-07-31 | 6.521 | 6.602 | 5.157 | 5.251 | 141,022 | -35.56% |
| 2026-07-30 | 7.577 | 8.275 | 7.553 | 8.149 | 108,032 | +6.82% |
| 2026-07-29 | 7.391 | 7.97 | 7.211 | 7.629 | 50,489 | -0.27% |
| 2026-07-28 | 7.075 | 8.1 | 6.606 | 7.65 | 146,610 | +7.75% |
| 2026-07-27 | 7.495 | 7.495 | 6.505 | 7.1 | 105,465 | -2.61% |
| 2026-07-24 | 8.299 | 8.299 | 7.2 | 7.29 | 86,359 | -12.42% |
| 2026-07-23 | 8.182 | 8.5 | 7.4 | 8.324 | 102,297 | +0.97% |
| 2026-07-22 | 8.301 | 9.198 | 8.01 | 8.244 | 187,662 | -0.91% |
| 2026-07-21 | 8.4 | 9.3 | 7.515 | 8.32 | 362,146 | -10.86% |
| 2026-07-20 | 11.2 | 11.2 | 8.817 | 9.334 | 845,743 | +0.38% |
| 2026-07-17 | 8.6 | 9.45 | 8.094 | 9.299 | 1,039,741 | -6.59% |
| 2026-07-16 | 11.9 | 12.5 | 9.06 | 9.955 | 361,246 | -24.01% |
| 2026-07-15 | 12.7 | 14.7 | 12.3 | 13.1 | 632,969 | -0.76% |
| 2026-07-14 | 18.1 | 22.5 | 12.4 | 13.2 | 9,420,881 | -6.38% |
| 2026-07-13 | 12.3 | 20.4 | 11.6 | 14.1 | 3,449,230 | +11.02% |
| 2026-07-10 | 11.9 | 13.9 | 11.3 | 12.7 | 90,268 | +2.42% |
| 2026-07-09 | 12.2 | 14.5 | 11.3 | 12.4 | 679,595 | -3.13% |
| 2026-07-08 | 14.6 | 14.6 | 11.1 | 12.8 | 270,249 | -9.22% |
| 2026-07-07 | 13.9 | 14.9 | 13.1 | 14.1 | 23,701 | +2.92% |
| 2026-07-06 | 13.5 | 15.4 | 10 | 13.7 | 56,409 | -4.86% |
| 2026-07-02 | 16 | 16 | 14.1 | 14.4 | 176,417 | -8.86% |
| 2026-07-01 | 17.75 | 17.9 | 15.2 | 15.8 | 1,482,117 | -16.40% |
| 2026-06-30 | 20.8 | 20.9 | 18.801 | 18.9 | 9,590 | -3.57% |
| 2026-06-29 | 20 | 21.6 | 19.31 | 19.6 | 6,987 | -1.01% |
| 2026-06-26 | 19.1 | 20.999 | 19.1 | 19.8 | 6,216 | +3.66% |
| 2026-06-25 | 19.2 | 22.4 | 18.52 | 19.1 | 17,256 | -2.55% |
| 2026-06-24 | 23 | 23 | 18.2 | 19.6 | 167,197 | -27.94% |
| 2026-06-23 | 26.8 | 29.4 | 26 | 27.2 | 8,588 | +1.87% |
| 2026-06-22 | 30.4 | 31.6 | 26.2 | 26.7 | 10,398 | -10.10% |
| 2026-06-18 | 31.3 | 32.9 | 29 | 29.7 | 21,906 | -15.14% |
| 2026-06-17 | 28 | 39.4 | 28 | 35 | 108,290 | +34.10% |
| 2026-06-16 | 26.53 | 33.21 | 24.12 | 26.1 | 54,553 | -4.11% |
| 2026-06-15 | 32.99 | 33 | 21.14 | 27.22 | 41,770 | -16.25% |
| 2026-06-12 | 34.99 | 34.99 | 31.73 | 32.5 | 8,496 | -7.14% |
| 2026-06-11 | 34.27 | 35 | 30.05 | 35 | 16,166 | -0.46% |
| 2026-06-10 | 33.99 | 37.54 | 31.71 | 35.16 | 24,745 | -2.06% |
| 2026-06-09 | 37.74 | 38 | 33.12 | 35.9 | 28,274 | -14.14% |
| 2026-06-08 | 36.57 | 45.5 | 35.82 | 41.81 | 26,619 | +7.87% |
| 2026-06-05 | 39.6 | 42.58 | 35 | 38.76 | 19,824 | -7.71% |
| 2026-06-04 | 40 | 44.8 | 40 | 42 | 17,885 | -8.10% |
| 2026-06-03 | 48 | 48 | 36.05 | 45.7 | 34,035 | -5.21% |
| 2026-06-02 | 49.8 | 52 | 43.05 | 48.21 | 118,406 | -11.54% |
| 2026-06-01 | 55.75 | 57.97 | 51.12 | 54.5 | 6,944 | -9.02% |
| 2026-05-29 | 59 | 71.25 | 52.63 | 59.9 | 20,512 | +5.09% |
| 2026-05-28 | 53.04 | 58 | 52 | 57 | 1,354 | +6.74% |
| 2026-05-27 | 49 | 54.99 | 43.8 | 53.4 | 7,038 | -2.47% |
| 2026-05-26 | 66 | 66.02 | 47 | 54.75 | 7,125 | -17.17% |
| 2026-05-22 | 69 | 69 | 63 | 66.1 | 2,372 | -9.95% |
| 2026-05-21 | 68 | 73.4 | 66.32 | 73.4 | 1,962 | +5.22% |
| 2026-05-20 | 68.3 | 69.76 | 65.56 | 69.76 | 1,920 | +3.06% |
| 2026-05-19 | 75 | 75 | 66.53 | 67.69 | 4,805 | -10.57% |
| 2026-05-18 | 75 | 75.69 | 73.5 | 75.69 | 2,300 | -0.86% |
| 2026-05-15 | 83 | 83 | 74.1 | 76.35 | 936 | -5.51% |
| 2026-05-14 | 85.61 | 85.61 | 80.11 | 80.8 | 2,077 | -9.98% |
| 2026-05-13 | 89 | 90 | 87 | 89.76 | 1,570 | -6.74% |