Vision Marine Technologies Inc. - Common Shares (VMAR)
0.6146
-0.0454 (-6.88%)
Vision Marine Technologies Inc. is a pioneering company focused on the development and commercialization of electric propulsion systems for the marine industry
The company specializes in creating eco-friendly, high-performance electric outboard motors and advanced energy systems, aimed at revolutionizing the boating experience by promoting sustainability and reducing emissions. With a commitment to innovation, Vision Marine leverages cutting-edge technology to enhance the efficiency and performance of recreational and commercial vessels, positioning itself as a leader in the growing electric marine market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 0.63 | 0.68 | 0.63 | 0.66 | 183,672 | 0.66 |
| 3/06/2025 | 0.64 | 0.67 | 0.59 | 0.64 | 285,066 | 0.64 |
| 3/05/2025 | 0.63 | 0.64 | 0.60 | 0.62 | 242,350 | 0.62 |
| 3/04/2025 | 0.67 | 0.68 | 0.57 | 0.66 | 593,176 | 0.66 |
| 3/03/2025 | 0.75 | 0.75 | 0.68 | 0.72 | 846,972 | 0.72 |
| 2/28/2025 | 0.84 | 0.90 | 0.75 | 0.77 | 1,295,293 | 0.77 |
| 2/27/2025 | 0.90 | 1.01 | 0.79 | 0.95 | 27,389,841 | 0.95 |
| 2/26/2025 | 0.77 | 0.77 | 0.73 | 0.73 | 205,690 | 0.73 |
| 2/25/2025 | 0.78 | 0.79 | 0.70 | 0.75 | 489,099 | 0.75 |
| 2/24/2025 | 0.85 | 0.85 | 0.75 | 0.83 | 837,621 | 0.83 |
| 2/21/2025 | 1.14 | 1.15 | 0.83 | 0.86 | 19,162,074 | 0.86 |
| 2/20/2025 | 1.06 | 1.10 | 0.90 | 0.98 | 1,703,193 | 0.98 |
| 2/19/2025 | 1.10 | 1.11 | 1.02 | 1.05 | 2,597,765 | 1.05 |
| 2/18/2025 | 1.11 | 1.12 | 1.09 | 1.09 | 450,213 | 1.09 |
| 2/14/2025 | 1.13 | 1.15 | 1.10 | 1.11 | 321,845 | 1.11 |
| 2/13/2025 | 1.11 | 1.18 | 1.11 | 1.16 | 206,715 | 1.16 |
| 2/12/2025 | 1.19 | 1.19 | 1.13 | 1.17 | 712,502 | 1.17 |
| 2/11/2025 | 1.14 | 1.16 | 1.07 | 1.09 | 606,781 | 1.09 |
| 2/10/2025 | 1.19 | 1.25 | 1.16 | 1.17 | 766,224 | 1.17 |
| 2/07/2025 | 1.24 | 1.24 | 1.14 | 1.18 | 747,096 | 1.18 |
| 2/06/2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1,623,717 | 1.22 |
| 2/05/2025 | 1.24 | 1.31 | 1.20 | 1.24 | 1,162,913 | 1.24 |
| 2/04/2025 | 1.17 | 1.27 | 1.12 | 1.25 | 1,569,451 | 1.25 |
| 2/03/2025 | 1.20 | 1.23 | 1.13 | 1.16 | 470,249 | 1.16 |
| 1/31/2025 | 1.30 | 1.30 | 1.25 | 1.28 | 600,332 | 1.28 |
| 1/30/2025 | 1.42 | 1.42 | 1.21 | 1.21 | 911,569 | 1.21 |
| 1/29/2025 | 1.45 | 1.47 | 1.41 | 1.41 | 261,751 | 1.41 |
| 1/28/2025 | 1.47 | 1.48 | 1.40 | 1.43 | 564,358 | 1.43 |
| 1/27/2025 | 1.50 | 1.58 | 1.44 | 1.45 | 790,033 | 1.45 |
| 1/24/2025 | 1.64 | 1.66 | 1.52 | 1.55 | 478,569 | 1.55 |
| 1/23/2025 | 1.78 | 1.81 | 1.57 | 1.62 | 1,000,894 | 1.62 |
| 1/22/2025 | 1.85 | 1.95 | 1.85 | 1.85 | 1,063,774 | 1.85 |
| 1/21/2025 | 1.96 | 1.96 | 1.79 | 1.84 | 984,647 | 1.84 |
| 1/17/2025 | 1.81 | 1.97 | 1.79 | 1.91 | 1,264,337 | 1.91 |
| 1/16/2025 | 1.80 | 1.95 | 1.77 | 1.83 | 1,773,126 | 1.83 |
| 1/15/2025 | 2.03 | 2.55 | 1.70 | 2.05 | 67,005,150 | 2.05 |
| 1/14/2025 | 1.52 | 1.56 | 1.40 | 1.40 | 10,465,134 | 1.40 |
| 1/13/2025 | 1.67 | 1.73 | 1.51 | 1.64 | 3,778,624 | 1.64 |
| 1/10/2025 | 2.30 | 2.30 | 2.05 | 2.15 | 175,570,535 | 2.15 |
| 1/08/2025 | 1.68 | 1.68 | 1.51 | 1.52 | 236,845 | 1.52 |
| 1/07/2025 | 1.59 | 1.71 | 1.56 | 1.65 | 203,985 | 1.65 |
| 1/06/2025 | 1.62 | 1.64 | 1.57 | 1.58 | 166,365 | 1.58 |
| 1/03/2025 | 1.54 | 1.61 | 1.52 | 1.60 | 202,989 | 1.60 |
| 1/02/2025 | 1.58 | 1.64 | 1.50 | 1.51 | 216,202 | 1.51 |
| 12/31/2024 | 1.55 | 0.00 | 1.59 | 1.59 | 0 | 1.59 |
| 12/30/2024 | 1.59 | 1.62 | 1.52 | 1.55 | 417,235 | 1.55 |
| 12/27/2024 | 1.64 | 1.76 | 1.52 | 1.62 | 883,901 | 1.62 |
| 12/26/2024 | 1.47 | 1.61 | 1.43 | 1.57 | 528,836 | 1.57 |
| 12/24/2024 | 1.64 | 1.65 | 1.47 | 1.49 | 6,217,879 | 1.49 |
| 12/23/2024 | 1.55 | 1.73 | 1.49 | 1.55 | 547,526 | 1.55 |
| 12/20/2024 | 1.52 | 1.53 | 1.42 | 1.49 | 189,069 | 1.49 |
| 12/19/2024 | 1.54 | 1.59 | 1.48 | 1.53 | 317,602 | 1.53 |
| 12/18/2024 | 1.50 | 1.54 | 1.44 | 1.50 | 264,453 | 1.50 |
| 12/17/2024 | 1.51 | 1.55 | 1.30 | 1.46 | 380,508 | 1.46 |
| 12/16/2024 | 1.52 | 1.60 | 1.45 | 1.47 | 491,025 | 1.47 |
| 12/13/2024 | 1.72 | 1.75 | 1.38 | 1.45 | 855,169 | 1.45 |
| 12/12/2024 | 1.77 | 1.79 | 1.68 | 1.71 | 210,470 | 1.71 |
| 12/11/2024 | 1.80 | 1.83 | 1.68 | 1.76 | 274,057 | 1.76 |
| 12/10/2024 | 1.69 | 1.80 | 1.60 | 1.73 | 307,518 | 1.73 |