Vision Marine Technologies Inc. - Common Shares (VMAR)

6.0500
-0.3100 (-4.87%)
NASDAQ · Last Trade: Oct 18th, 1:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vision Marine Technologies Inc. - Common Shares (VMAR)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20266.726.725.806.0515,9706.05
10/15/20265.846.755.846.3645,7796.36
10/14/20265.666.015.415.7116,0255.71
10/13/20266.016.225.645.8221,6725.82
10/12/20266.076.085.886.0014,7546.00
10/09/20266.216.316.076.0710,6656.07
10/08/20266.216.386.056.3011,7466.30
10/07/20266.406.556.126.1725,9596.17
10/06/20266.086.415.956.4017,6576.40
10/05/20266.326.395.915.9527,6365.95
10/02/20266.806.896.256.4043,1976.40
10/01/20267.327.336.726.7227,1716.72
9/30/20267.777.907.257.3216,9477.32
9/29/20267.407.767.357.6328,9527.63
9/28/20267.748.057.357.409,9567.40
9/25/20268.018.077.807.8313,1967.83
9/24/20267.368.357.368.0638,8528.06
9/23/20267.848.007.147.4660,7157.46
9/22/20267.498.247.368.0135,2188.01
9/21/20267.397.757.307.5226,2117.52
9/18/20267.307.497.217.2815,5357.28
9/17/20267.257.807.227.3065,4347.30
9/16/20267.758.237.117.2535,6417.25
9/15/20267.488.207.257.6566,6447.65
9/14/20266.958.046.807.5269,4727.52
9/11/20267.407.596.507.2044,1667.20
9/10/20268.128.126.867.2067,8267.20
9/09/20268.928.958.278.2864,0368.28
9/08/20268.679.498.449.04112,3589.04
9/04/20268.499.108.368.6947,4538.69
9/03/20268.268.848.088.5660,3828.56
9/02/20268.048.457.818.4562,9138.45
9/01/20267.738.187.607.9063,0267.90
8/31/20267.408.207.137.78100,5077.78
8/28/20267.557.857.257.6596,2857.65
8/27/20268.428.437.147.51222,2437.51
8/26/20267.5612.967.379.303,441,7839.30
8/25/20260.650.740.650.721,418,0437.18
8/24/20260.670.730.560.719,774,9747.08
8/21/20260.700.710.660.67407,4266.71
8/20/20260.650.710.630.70312,4277.04
8/19/20260.710.710.650.67388,8556.68
8/18/20260.720.740.680.70403,0657.03
8/17/20260.660.720.640.71657,8407.14
8/14/20260.670.670.640.67382,8946.65
8/13/20260.620.670.600.66597,2896.64
8/12/20260.600.630.580.63369,0776.30
8/11/20260.590.620.580.61334,1426.11
8/10/20260.630.630.580.60541,1636.03
8/07/20260.710.720.640.66704,6896.58
8/06/20260.630.770.620.721,853,7817.21
8/05/20260.750.820.630.6644,945,8076.64
8/04/20260.630.670.600.66376,5166.55
8/03/20260.540.640.530.621,237,0006.23
7/31/20260.650.660.520.531,410,2315.25
7/30/20260.760.830.760.811,048,2668.15
7/29/20260.740.800.720.76500,6027.63
7/28/20260.710.810.660.771,439,7677.65
7/27/20260.750.750.650.711,053,0707.10
7/24/20260.830.830.720.73863,5957.29
7/23/20260.820.850.740.831,017,4208.32
7/22/20260.830.920.800.821,868,5048.24
7/21/20260.840.930.750.833,593,7288.32
7/20/20261.121.120.880.938,405,7879.33