Vision Marine Technologies Inc.VMARNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.47 | $6.16 | $5.09 | $5.48 | 265,559 |
| 1/13/2026 | $5.60 | $5.75 | $4.92 | $5.40 | 177,238 |
| 1/12/2026 | $6.38 | $6.52 | $5.80 | $5.93 | 203,019 |
| 1/9/2026 | $7.70 | $8.52 | $7.70 | $7.81 | 87,835 |
| 1/8/2026 | $8.06 | $8.06 | $7.44 | $7.75 | 48,543 |
| 1/7/2026 | $8.40 | $8.40 | $7.77 | $7.99 | 45,639 |
| 1/6/2026 | $8.08 | $8.40 | $7.99 | $8.29 | 37,228 |
| 1/5/2026 | $8.02 | $8.66 | $7.80 | $8.29 | 58,968 |
| 1/2/2026 | $7.84 | $8.28 | $7.60 | $8.16 | 53,550 |
| 12/31/2025 | $7.60 | $8.00 | $7.15 | $8.00 | 76,965 |
| 12/30/2025 | $7.70 | $8.71 | $6.37 | $7.79 | 282,081 |
| 12/29/2025 | $9.02 | $9.02 | $7.80 | $8.06 | 197,503 |
| 12/26/2025 | $10.00 | $10.00 | $9.02 | $9.50 | 152,761 |
| 12/24/2025 | $10.00 | $10.40 | $9.26 | $9.56 | 257,478 |
| 12/23/2025 | $11.32 | $11.44 | $10.40 | $10.68 | 705,318 |
| 12/22/2025 | $11.90 | $12.92 | $11.23 | $11.60 | 2.94M |
| 12/19/2025 | $11.26 | $13.15 | $9.60 | $10.02 | 2.93M |
| 12/18/2025 | $12.00 | $12.00 | $9.28 | $9.60 | 1.07M |
| 12/17/2025 | $31.60 | $31.60 | $19.20 | $19.98 | 506,133 |
| 12/16/2025 | $15.62 | $50.00 | $15.55 | $39.04 | 6.01M |
| 12/15/2025 | $18.00 | $18.00 | $14.85 | $15.20 | 29,033 |
| 12/12/2025 | $22.19 | $22.76 | $17.76 | $18.00 | 24,665 |
| 12/11/2025 | $25.20 | $26.00 | $20.14 | $21.20 | 37,158 |
| 12/10/2025 | $21.60 | $23.20 | $21.60 | $22.80 | 18,856 |
| 12/9/2025 | $24.00 | $24.00 | $20.40 | $21.60 | 41,828 |
| 12/8/2025 | $32.40 | $32.40 | $26.42 | $27.12 | 21,418 |
| 12/5/2025 | $37.59 | $37.78 | $32.20 | $32.50 | 13,249 |
| 12/4/2025 | $37.60 | $40.80 | $34.40 | $39.71 | 5,629 |
| 12/3/2025 | $40.80 | $40.80 | $37.36 | $38.40 | 6,900 |
| 12/2/2025 | $42.40 | $42.40 | $40.80 | $42.00 | 5,413 |
| 12/1/2025 | $53.20 | $53.20 | $40.40 | $43.20 | 33,473 |
| 11/28/2025 | $50.00 | $50.00 | $48.40 | $49.20 | 15,758 |
| 11/26/2025 | $48.80 | $50.00 | $48.40 | $49.20 | 988 |
| 11/25/2025 | $48.00 | $49.60 | $48.00 | $48.80 | 999 |
| 11/24/2025 | $46.80 | $48.40 | $45.20 | $47.60 | 1,625 |
| 11/21/2025 | $45.20 | $46.80 | $44.40 | $46.40 | 1,411 |
| 11/20/2025 | $47.60 | $48.40 | $44.00 | $44.00 | 2,766 |
| 11/19/2025 | $48.40 | $48.80 | $46.80 | $47.60 | 3,348 |
| 11/18/2025 | $48.80 | $49.20 | $47.20 | $49.20 | 3,929 |
| 11/17/2025 | $48.40 | $50.00 | $47.20 | $48.40 | 2,178 |
| 11/14/2025 | $50.40 | $50.40 | $46.80 | $48.00 | 3,223 |
| 11/13/2025 | $59.20 | $59.20 | $51.20 | $51.20 | 6,491 |
| 11/12/2025 | $55.20 | $63.20 | $53.20 | $60.80 | 35,433 |
| 11/11/2025 | $53.20 | $53.20 | $51.20 | $52.80 | 1,778 |
| 11/10/2025 | $49.60 | $54.40 | $49.60 | $53.60 | 4,778 |
| 11/7/2025 | $53.20 | $53.60 | $46.00 | $48.80 | 6,533 |
| 11/6/2025 | $57.20 | $57.60 | $54.40 | $55.20 | 8,273 |
| 11/5/2025 | $54.40 | $56.00 | $54.00 | $55.60 | 34,963 |
| 11/4/2025 | $56.00 | $57.60 | $53.20 | $54.40 | 2,606 |
| 11/3/2025 | $57.60 | $58.00 | $56.40 | $56.80 | 1,555 |
| 10/31/2025 | $59.20 | $59.20 | $54.80 | $58.00 | 2,320 |
| 10/30/2025 | $60.00 | $60.80 | $58.00 | $58.80 | 1,542 |
| 10/29/2025 | $61.20 | $63.20 | $59.20 | $60.00 | 3,322 |
| 10/28/2025 | $59.60 | $62.40 | $58.80 | $61.20 | 2,539 |
| 10/27/2025 | $62.80 | $63.60 | $58.80 | $59.60 | 2,520 |
| 10/24/2025 | $64.80 | $64.80 | $62.00 | $63.20 | 3,173 |
| 10/23/2025 | $60.80 | $66.80 | $60.00 | $64.40 | 4,815 |
| 10/22/2025 | $64.00 | $64.00 | $59.60 | $61.20 | 2,105 |
| 10/21/2025 | $63.60 | $64.80 | $62.40 | $63.60 | 1,940 |
| 10/20/2025 | $61.60 | $65.60 | $61.20 | $64.00 | 2,920 |
| 10/17/2025 | $61.20 | $62.40 | $59.20 | $60.40 | 3,633 |