Want to see VMAR full AI Analyst Report?
Vision Marine Technologies (VMAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.41 | 6.75 | 6.20 | 6.26 | 6.26 | -4.57% | 22,670 | 0.12 |
| Oct 29, 2026 | 7.20 | 7.23 | 6.51 | 6.56 | 6.56 | -10.50% | 22,253 | 0.12 |
| Oct 28, 2026 | 7.50 | 7.51 | 7.25 | 7.33 | 7.33 | -4.81% | 18,862 | 0.10 |
| Oct 27, 2026 | 7.42 | 7.70 | 7.20 | 7.70 | 7.70 | +3.77% | 22,410 | 0.12 |
| Oct 26, 2026 | 7.88 | 7.88 | 7.03 | 7.42 | 7.42 | -4.63% | 14,900 | 0.08 |
| Oct 23, 2026 | 7.87 | 8.00 | 7.50 | 7.78 | 7.78 | -1.27% | 17,336 | 0.09 |
| Oct 22, 2026 | 7.29 | 7.95 | 7.22 | 7.88 | 7.88 | +6.49% | 16,739 | 0.09 |
| Oct 21, 2026 | 6.89 | 7.49 | 6.80 | 7.40 | 7.40 | +8.82% | 21,504 | 0.11 |
| Oct 20, 2026 | 6.20 | 7.37 | 6.20 | 6.80 | 6.80 | +9.68% | 30,814 | 0.16 |
| Oct 19, 2026 | 6.32 | 6.32 | 5.97 | 6.20 | 6.20 | +2.48% | 8,377 | 0.04 |
| Oct 16, 2026 | 6.72 | 6.72 | 5.80 | 6.05 | 6.05 | -4.87% | 15,942 | 0.08 |
| Oct 15, 2026 | 5.85 | 6.75 | 5.84 | 6.36 | 6.36 | +11.38% | 45,777 | 0.21 |
| Oct 14, 2026 | 5.66 | 6.01 | 5.41 | 5.71 | 5.71 | -1.89% | 16,027 | 0.07 |
| Oct 13, 2026 | 6.01 | 6.23 | 5.64 | 5.82 | 5.82 | -3.00% | 21,675 | 0.09 |
| Oct 12, 2026 | 6.07 | 6.08 | 5.88 | 6.00 | 6.00 | -1.15% | 14,753 | 0.06 |
| Oct 09, 2026 | 6.21 | 6.31 | 6.07 | 6.07 | 6.07 | -3.65% | 10,665 | 0.03 |
| Oct 08, 2026 | 6.21 | 6.38 | 6.05 | 6.30 | 6.30 | +2.11% | 11,746 | 0.03 |
| Oct 07, 2026 | 6.40 | 6.55 | 6.12 | 6.17 | 6.17 | -3.59% | 25,962 | 0.06 |
| Oct 06, 2026 | 6.08 | 6.41 | 5.95 | 6.40 | 6.40 | +7.56% | 17,663 | 0.04 |
| Oct 05, 2026 | 6.32 | 6.39 | 5.91 | 5.95 | 5.95 | -7.03% | 27,390 | 0.06 |
| Oct 02, 2026 | 6.80 | 6.89 | 6.26 | 6.40 | 6.40 | -4.76% | 43,197 | 0.09 |
| Oct 01, 2026 | 7.32 | 7.33 | 6.72 | 6.72 | 6.72 | -8.20% | 27,147 | 0.06 |
| Sep 30, 2026 | 7.77 | 7.90 | 7.25 | 7.32 | 7.32 | -4.00% | 16,956 | 0.04 |
| Sep 29, 2026 | 7.40 | 7.76 | 7.35 | 7.63 | 7.63 | +3.04% | 28,953 | 0.06 |
| Sep 28, 2026 | 7.74 | 8.05 | 7.35 | 7.40 | 7.40 | -5.49% | 10,058 | 0.02 |
| Sep 25, 2026 | 8.01 | 8.08 | 7.80 | 7.83 | 7.83 | -2.85% | 13,194 | 0.03 |
| Sep 24, 2026 | 7.36 | 8.35 | 7.36 | 8.06 | 8.06 | +8.04% | 38,857 | 0.08 |
| Sep 23, 2026 | 7.84 | 8.00 | 7.14 | 7.46 | 7.46 | -6.87% | 60,725 | 0.12 |
| Sep 22, 2026 | 7.49 | 8.24 | 7.36 | 8.01 | 8.01 | +6.52% | 35,376 | 0.07 |
| Sep 21, 2026 | 7.39 | 7.76 | 7.30 | 7.52 | 7.52 | +3.30% | 26,216 | 0.05 |
| Sep 18, 2026 | 7.30 | 7.49 | 7.21 | 7.28 | 7.28 | -0.34% | 15,534 | 0.03 |
| Sep 17, 2026 | 7.25 | 7.80 | 7.22 | 7.31 | 7.31 | +0.76% | 65,166 | 0.13 |
| Sep 16, 2026 | 7.75 | 8.23 | 7.11 | 7.25 | 7.25 | -5.23% | 35,718 | 0.07 |
| Sep 15, 2026 | 7.48 | 8.20 | 7.25 | 7.65 | 7.65 | +1.73% | 68,641 | 0.14 |
| Sep 14, 2026 | 6.95 | 8.05 | 6.80 | 7.52 | 7.52 | +4.44% | 69,624 | 0.14 |
| Sep 11, 2026 | 7.40 | 7.59 | 6.50 | 7.20 | 7.20 | +0.00% | 44,165 | 0.09 |
| Sep 10, 2026 | 8.12 | 8.12 | 6.86 | 7.20 | 7.20 | -13.04% | 67,843 | 0.14 |
| Sep 09, 2026 | 8.92 | 8.95 | 8.27 | 8.28 | 8.28 | -8.41% | 64,781 | 0.13 |
| Sep 08, 2026 | 8.67 | 9.49 | 8.44 | 9.04 | 9.04 | +4.09% | 112,552 | 0.23 |
| Sep 07, 2026 | 8.49 | 9.10 | 8.36 | 8.69 | 8.69 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.49 | 9.10 | 8.36 | 8.69 | 8.69 | +1.46% | 47,451 | 0.10 |
| Sep 03, 2026 | 8.26 | 8.84 | 8.08 | 8.56 | 8.56 | +1.30% | 59,725 | 0.12 |
| Sep 02, 2026 | 8.04 | 8.45 | 7.81 | 8.45 | 8.45 | +6.96% | 64,047 | 0.13 |
| Sep 01, 2026 | 7.73 | 8.18 | 7.60 | 7.90 | 7.90 | +1.54% | 62,962 | 0.13 |
| Aug 31, 2026 | 7.40 | 8.20 | 7.13 | 7.78 | 7.78 | +1.70% | 102,557 | 0.21 |
| Aug 28, 2026 | 7.55 | 7.85 | 7.25 | 7.65 | 7.65 | +1.86% | 95,191 | 0.20 |
| Aug 27, 2026 | 8.42 | 8.43 | 7.14 | 7.51 | 7.51 | -19.25% | 223,991 | 0.46 |
| Aug 26, 2026 | 7.56 | 12.96 | 7.37 | 9.30 | 9.30 | +29.49% | 3,450,534 | 8.03 |
| Aug 25, 2026 | 6.51 | 7.44 | 6.51 | 7.18 | 7.18 | +1.41% | 142,538 | 0.33 |
| Aug 24, 2026 | 6.70 | 7.29 | 5.55 | 7.08 | 7.08 | +5.54% | 978,846 | 2.38 |