5 DAY PERFORMANCE
+139.76%
1 MONTH PERFORMANCE
+35.04%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
-88.30%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
-98.30%
Vision Marine Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.63 | $0.62 (-0.64%) | $0.63 | $0.61 | 44,284 | $7.64 M |
| 03/11/2025 | $0.60 | $0.62 (3.04%) | $0.64 | $0.60 | 153,312 | $7.59 M |
| 03/10/2025 | $0.66 | $0.62 (-6.06%) | $0.68 | $0.60 | 304,600 | $7.59 M |
| 03/07/2025 | $0.63 | $0.66 (5.42%) | $0.68 | $0.63 | 183,700 | $8.07 M |
| 03/06/2025 | $0.64 | $0.64 (0%) | $0.67 | $0.59 | 289,400 | $7.84 M |
| 03/05/2025 | $0.63 | $0.62 (-1.35%) | $0.64 | $0.60 | 243,420 | $7.59 M |
| 03/04/2025 | $0.67 | $0.66 (-2.36%) | $0.68 | $0.57 | 620,200 | $8.04 M |
| 03/03/2025 | $0.75 | $0.72 (-3.93%) | $0.75 | $0.68 | 849,900 | $8.78 M |
| 02/28/2025 | $0.84 | $0.77 (-8.86%) | $0.90 | $0.75 | 1.30 M | $9.43 M |
| 02/27/2025 | $0.90 | $0.95 (5.47%) | $1.01 | $0.79 | 27.45 M | $11.62 M |
| 02/26/2025 | $0.77 | $0.73 (-5.06%) | $0.77 | $0.73 | 207,976 | $8.95 M |
| 02/25/2025 | $0.78 | $0.75 (-3.85%) | $0.79 | $0.70 | 490,336 | $9.18 M |
| 02/24/2025 | $0.85 | $0.83 (-2.08%) | $0.85 | $0.75 | 861,317 | $10.14 M |
| 02/21/2025 | $1.14 | $0.86 (-24.56%) | $1.15 | $0.83 | 19.16 M | $10.53 M |
| 02/20/2025 | $1.06 | $0.98 (-7.53%) | $1.10 | $0.90 | 1.71 M | $12.00 M |
| 02/19/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.02 | 2.71 M | $12.85 M |
| 02/18/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.09 | 452,100 | $13.34 M |
| 02/14/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 321,845 | $13.59 M |
| 02/13/2025 | $1.11 | $1.16 (4.5%) | $1.18 | $1.11 | 212,402 | $14.20 M |
| 02/12/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 717,236 | $14.32 M |
| 02/11/2025 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.07 | 609,000 | $13.34 M |
| 02/10/2025 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.16 | 817,500 | $14.32 M |
| 02/07/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.14 | 747,100 | $14.45 M |
| 02/06/2025 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.21 | 1.64 M | $14.94 M |
| 02/05/2025 | $1.24 | $1.24 (0%) | $1.31 | $1.20 | 1.16 M | $15.18 M |
| 02/04/2025 | $1.17 | $1.25 (6.84%) | $1.27 | $1.12 | 1.58 M | $15.30 M |
| 02/03/2025 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.13 | 473,100 | $14.20 M |
| 01/31/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.25 | 600,332 | $15.67 M |
| 01/30/2025 | $1.42 | $1.21 (-14.79%) | $1.42 | $1.21 | 916,800 | $14.81 M |
| 01/29/2025 | $1.45 | $1.41 (-2.76%) | $1.47 | $1.41 | 264,600 | $17.26 M |
| 01/28/2025 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.40 | 565,700 | $17.51 M |
| 01/27/2025 | $1.50 | $1.45 (-3.33%) | $1.58 | $1.44 | 811,100 | $17.75 M |
| 01/24/2025 | $1.64 | $1.55 (-5.49%) | $1.66 | $1.52 | 478,600 | $18.98 M |
| 01/23/2025 | $1.78 | $1.62 (-8.99%) | $1.81 | $1.57 | 1.00 M | $19.83 M |
| 01/22/2025 | $1.85 | $1.85 (0%) | $1.95 | $1.85 | 1.08 M | $22.65 M |
| 01/21/2025 | $1.96 | $1.84 (-6.12%) | $1.96 | $1.79 | 987,100 | $22.53 M |
| 01/17/2025 | $1.81 | $1.91 (5.52%) | $1.97 | $1.79 | 1.26 M | $23.38 M |
| 01/16/2025 | $1.80 | $1.83 (1.67%) | $1.95 | $1.77 | 1.82 M | $22.40 M |
| 01/15/2025 | $2.03 | $2.05 (0.99%) | $2.55 | $1.70 | 67.13 M | $25.10 M |
| 01/14/2025 | $1.52 | $1.40 (-7.89%) | $1.56 | $1.40 | 10.79 M | $17.14 M |
| 01/13/2025 | $1.67 | $1.64 (-1.8%) | $1.73 | $1.51 | 3.82 M | $20.08 M |
| 01/10/2025 | $2.30 | $2.15 (-6.52%) | $3.90 | $2.05 | 175.57 M | $26.32 M |
| 01/08/2025 | $1.68 | $1.52 (-9.52%) | $1.68 | $1.51 | 236,845 | $18.61 M |
| 01/07/2025 | $1.59 | $1.65 (3.77%) | $1.71 | $1.56 | 207,238 | $20.20 M |
| 01/06/2025 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.57 | 167,000 | $19.34 M |
| 01/03/2025 | $1.54 | $1.60 (3.9%) | $1.62 | $1.52 | 202,989 | $19.59 M |
| 01/02/2025 | $1.58 | $1.51 (-4.43%) | $1.64 | $1.50 | 216,735 | $18.49 M |
| 12/31/2024 | $1.57 | $1.59 (1.27%) | $1.71 | $1.56 | 641,913 | $19.47 M |
| 12/30/2024 | $1.59 | $1.55 (-2.52%) | $1.62 | $1.52 | 428,600 | $18.98 M |
| 12/27/2024 | $1.64 | $1.62 (-1.22%) | $1.76 | $1.52 | 883,901 | $19.83 M |
| 12/26/2024 | $1.47 | $1.57 (6.8%) | $1.61 | $1.43 | 541,332 | $19.22 M |
| 12/24/2024 | $1.64 | $1.49 (-9.15%) | $1.65 | $1.47 | 6.22 M | $18.24 M |
| 12/23/2024 | $1.55 | $1.55 (0%) | $1.73 | $1.49 | 554,017 | $18.98 M |
| 12/20/2024 | $1.52 | $1.49 (-1.97%) | $1.53 | $1.42 | 189,100 | $18.24 M |
| 12/19/2024 | $1.54 | $1.50 (-2.6%) | $1.59 | $1.48 | 341,315 | $18.36 M |
| 12/18/2024 | $1.50 | $1.50 (0%) | $1.54 | $1.44 | 268,606 | $18.36 M |
| 12/17/2024 | $1.51 | $1.46 (-3.31%) | $1.55 | $1.30 | 386,800 | $17.87 M |
| 12/16/2024 | $1.52 | $1.47 (-3.29%) | $1.60 | $1.45 | 520,700 | $18.00 M |
| 12/13/2024 | $1.72 | $1.45 (-15.7%) | $1.75 | $1.38 | 855,200 | $17.75 M |
| 12/12/2024 | $1.77 | $1.71 (-3.39%) | $1.79 | $1.68 | 212,800 | $20.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
