Vision Marine Technologies Inc.VMARNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $0.14 | $0.14 | $0.12 | $0.13 | 6.15M |
| 1/12/2026 | $0.16 | $0.16 | $0.14 | $0.15 | 8.12M |
| 1/9/2026 | $0.19 | $0.21 | $0.19 | $0.20 | 3.51M |
| 1/8/2026 | $0.20 | $0.20 | $0.19 | $0.19 | 1.94M |
| 1/7/2026 | $0.21 | $0.21 | $0.19 | $0.20 | 1.83M |
| 1/6/2026 | $0.20 | $0.21 | $0.20 | $0.21 | 1.49M |
| 1/5/2026 | $0.20 | $0.22 | $0.20 | $0.21 | 2.36M |
| 1/2/2026 | $0.20 | $0.21 | $0.19 | $0.20 | 2.14M |
| 12/31/2025 | $0.19 | $0.20 | $0.18 | $0.20 | 3.08M |
| 12/30/2025 | $0.19 | $0.22 | $0.16 | $0.19 | 11.28M |
| 12/29/2025 | $0.23 | $0.23 | $0.20 | $0.20 | 7.90M |
| 12/26/2025 | $0.25 | $0.25 | $0.23 | $0.24 | 6.11M |
| 12/24/2025 | $0.25 | $0.26 | $0.23 | $0.24 | 10.30M |
| 12/23/2025 | $0.28 | $0.29 | $0.26 | $0.27 | 28.21M |
| 12/22/2025 | $0.30 | $0.32 | $0.28 | $0.29 | 117.41M |
| 12/19/2025 | $0.28 | $0.33 | $0.24 | $0.25 | 117.08M |
| 12/18/2025 | $0.30 | $0.30 | $0.23 | $0.24 | 42.85M |
| 12/17/2025 | $0.79 | $0.79 | $0.48 | $0.50 | 20.25M |
| 12/16/2025 | $0.39 | $1.25 | $0.39 | $0.98 | 240.28M |
| 12/15/2025 | $0.45 | $0.45 | $0.37 | $0.38 | 1.16M |
| 12/12/2025 | $0.55 | $0.57 | $0.44 | $0.45 | 986,600 |
| 12/11/2025 | $0.63 | $0.65 | $0.50 | $0.53 | 1.49M |
| 12/10/2025 | $0.54 | $0.58 | $0.54 | $0.57 | 754,245 |
| 12/9/2025 | $0.60 | $0.60 | $0.51 | $0.54 | 1.67M |
| 12/8/2025 | $0.81 | $0.81 | $0.66 | $0.68 | 856,700 |
| 12/5/2025 | $0.94 | $0.94 | $0.81 | $0.81 | 529,948 |
| 12/4/2025 | $0.94 | $1.02 | $0.86 | $0.99 | 225,143 |
| 12/3/2025 | $1.02 | $1.02 | $0.93 | $0.96 | 276,000 |
| 12/2/2025 | $1.06 | $1.06 | $1.02 | $1.05 | 216,500 |
| 12/1/2025 | $1.33 | $1.33 | $1.01 | $1.08 | 1.34M |
| 11/28/2025 | $1.25 | $1.25 | $1.21 | $1.23 | 630,300 |
| 11/26/2025 | $1.22 | $1.25 | $1.21 | $1.23 | 39,531 |
| 11/25/2025 | $1.20 | $1.24 | $1.20 | $1.22 | 39,944 |
| 11/24/2025 | $1.17 | $1.21 | $1.13 | $1.19 | 65,015 |
| 11/21/2025 | $1.13 | $1.17 | $1.11 | $1.16 | 56,445 |
| 11/20/2025 | $1.19 | $1.21 | $1.10 | $1.10 | 110,649 |
| 11/19/2025 | $1.21 | $1.22 | $1.17 | $1.19 | 133,908 |
| 11/18/2025 | $1.22 | $1.23 | $1.18 | $1.23 | 157,177 |
| 11/17/2025 | $1.21 | $1.25 | $1.18 | $1.21 | 87,100 |
| 11/14/2025 | $1.26 | $1.26 | $1.17 | $1.20 | 128,925 |
| 11/13/2025 | $1.48 | $1.48 | $1.28 | $1.28 | 259,647 |
| 11/12/2025 | $1.38 | $1.58 | $1.33 | $1.52 | 1.42M |
| 11/11/2025 | $1.33 | $1.33 | $1.28 | $1.32 | 71,110 |
| 11/10/2025 | $1.24 | $1.36 | $1.24 | $1.34 | 191,112 |
| 11/7/2025 | $1.33 | $1.34 | $1.15 | $1.22 | 261,300 |
| 11/6/2025 | $1.43 | $1.44 | $1.36 | $1.38 | 330,900 |
| 11/5/2025 | $1.36 | $1.40 | $1.35 | $1.39 | 1.40M |
| 11/4/2025 | $1.40 | $1.44 | $1.33 | $1.36 | 104,239 |
| 11/3/2025 | $1.44 | $1.45 | $1.41 | $1.42 | 62,200 |
| 10/31/2025 | $1.48 | $1.48 | $1.37 | $1.45 | 92,817 |
| 10/30/2025 | $1.50 | $1.52 | $1.45 | $1.47 | 61,670 |
| 10/29/2025 | $1.53 | $1.58 | $1.48 | $1.50 | 132,876 |
| 10/28/2025 | $1.49 | $1.56 | $1.47 | $1.53 | 101,542 |
| 10/27/2025 | $1.57 | $1.59 | $1.47 | $1.49 | 100,800 |
| 10/24/2025 | $1.62 | $1.62 | $1.55 | $1.58 | 126,907 |
| 10/23/2025 | $1.52 | $1.67 | $1.50 | $1.61 | 192,600 |
| 10/22/2025 | $1.60 | $1.60 | $1.49 | $1.53 | 84,203 |
| 10/21/2025 | $1.59 | $1.62 | $1.56 | $1.59 | 77,600 |
| 10/20/2025 | $1.54 | $1.64 | $1.53 | $1.60 | 116,812 |
| 10/17/2025 | $1.53 | $1.56 | $1.48 | $1.51 | 145,300 |
| 10/16/2025 | $1.66 | $1.66 | $1.52 | $1.54 | 177,843 |
| 10/15/2025 | $1.64 | $1.65 | $1.57 | $1.64 | 157,315 |