Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vision Marine Technologies Inc. - Common Shares (NQ: VMAR )

1.110 -0.050 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.130 1.150 1.100 1.110 321,845 -0.05(-4.31%)
Feb 13, 2025 1.110 1.180 1.110 1.160 206,715 -0.01(-0.85%)
Feb 12, 2025 1.190 1.190 1.130 1.170 712,502 +0.08(+7.34%)
Feb 11, 2025 1.140 1.160 1.070 1.090 606,781 -0.08(-6.84%)
Feb 10, 2025 1.190 1.250 1.160 1.170 766,224 -0.01(-0.85%)
Feb 07, 2025 1.240 1.240 1.140 1.180 747,096 -0.04(-3.28%)
Feb 06, 2025 1.250 1.260 1.210 1.220 1,623,717 -0.02(-1.61%)
Feb 05, 2025 1.240 1.311 1.200 1.240 1,162,913 -0.01(-0.80%)
Feb 04, 2025 1.170 1.270 1.120 1.250 1,569,451 +0.09(+7.76%)
Feb 03, 2025 1.200 1.230 1.130 1.160 470,249 -0.12(-9.38%)
Jan 31, 2025 1.300 1.300 1.250 1.280 600,332 +0.07(+5.79%)
Jan 30, 2025 1.420 1.420 1.210 1.210 911,569 -0.20(-14.18%)
Jan 29, 2025 1.450 1.470 1.410 1.410 261,751 -0.02(-1.40%)
Jan 28, 2025 1.470 1.480 1.400 1.430 564,358 -0.02(-1.38%)
Jan 27, 2025 1.500 1.580 1.440 1.450 790,033 -0.10(-6.45%)
Jan 24, 2025 1.640 1.660 1.520 1.550 478,569 -0.07(-4.32%)
Jan 23, 2025 1.780 1.810 1.570 1.620 1,000,894 -0.23(-12.43%)
Jan 22, 2025 1.850 1.950 1.850 1.850 1,063,774 +0.01(+0.54%)
Jan 21, 2025 1.960 1.960 1.792 1.840 984,647 -0.07(-3.66%)
Jan 17, 2025 1.810 1.970 1.790 1.910 1,264,337 +0.08(+4.37%)
Jan 16, 2025 1.800 1.950 1.770 1.830 1,773,126 -0.22(-10.73%)
Jan 15, 2025 2.030 2.550 1.700 2.050 67,005,152 +0.65(+46.43%)
Jan 14, 2025 1.520 1.558 1.400 1.400 10,465,134 -0.24(-14.63%)
Jan 13, 2025 1.670 1.730 1.510 1.640 3,778,624 -0.51(-23.72%)
Jan 10, 2025 2.300 3.900 2.050 2.150 175,570,528 +0.63(+41.45%)
Jan 08, 2025 1.680 1.680 1.510 1.520 236,845 -0.13(-7.88%)
Jan 07, 2025 1.590 1.710 1.561 1.650 203,985 +0.07(+4.43%)
Jan 06, 2025 1.620 1.640 1.570 1.580 166,365 -0.02(-1.25%)
Jan 03, 2025 1.540 1.615 1.520 1.600 202,989 +0.09(+5.96%)
Jan 02, 2025 1.580 1.640 1.500 1.510 216,202 -0.08(-5.03%)
Dec 31, 2024 1.590 0 +0.04(+2.58%)
Dec 30, 2024 1.590 1.620 1.520 1.550 417,235 -0.07(-4.32%)
Dec 27, 2024 1.640 1.763 1.520 1.620 883,901 +0.05(+3.18%)
Dec 26, 2024 1.470 1.610 1.430 1.570 528,836 +0.08(+5.37%)
Dec 24, 2024 1.640 1.650 1.470 1.490 6,217,879 -0.06(-3.87%)
Dec 23, 2024 1.550 1.730 1.490 1.550 547,526 +0.06(+4.03%)
Dec 20, 2024 1.520 1.530 1.420 1.490 189,069 -0.04(-2.45%)
Dec 19, 2024 1.540 1.590 1.480 1.527 317,602 +0.03(+1.83%)
Dec 18, 2024 1.500 1.540 1.440 1.500 264,453 +0.04(+2.74%)
Dec 17, 2024 1.510 1.550 1.300 1.460 380,508 -0.01(-0.68%)
Dec 16, 2024 1.520 1.598 1.450 1.470 491,025 +0.02(+1.38%)
Dec 13, 2024 1.720 1.747 1.380 1.450 855,169 -0.26(-15.20%)
Dec 12, 2024 1.770 1.790 1.680 1.710 210,470 -0.05(-2.84%)
Dec 11, 2024 1.800 1.830 1.680 1.760 274,057 +0.03(+1.73%)
Dec 10, 2024 1.690 1.800 1.600 1.730 307,518 +0.08(+4.85%)
Dec 09, 2024 1.770 1.783 1.600 1.650 362,401 -0.07(-4.07%)
Dec 06, 2024 1.770 1.830 1.710 1.720 149,502 -0.05(-2.82%)
Dec 05, 2024 1.630 1.799 1.630 1.770 308,953 +0.11(+6.63%)
Dec 04, 2024 1.730 1.790 1.620 1.660 312,097 -0.14(-7.78%)
Dec 03, 2024 1.830 1.880 1.540 1.800 725,609 -0.19(-9.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.