5 DAY PERFORMANCE
-60.70%
1 MONTH PERFORMANCE
-58.66%
3 MONTH PERFORMANCE
-63.01%
6 MONTH PERFORMANCE
-97.80%
YEAR-TO-DATE PERFORMANCE
-99.69%
1 YEAR PERFORMANCE
-99.96%
Vision Marine Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.92 | $5.54 (-6.42%) | $6.14 | $5.22 | 25.61 K | $108.76 K |
| 11/04/2026 | $6.05 | $6.05 (0%) | $6.08 | $5.71 | 12.36 K | $118.77 K |
| 11/03/2026 | $5.80 | $5.92 (2.07%) | $5.97 | $5.78 | 6.90 K | $116.22 K |
| 11/02/2026 | $6.36 | $5.91 (-7.08%) | $6.36 | $5.82 | 14.10 K | $116.03 K |
| 10/30/2026 | $6.41 | $6.26 (-2.34%) | $6.75 | $6.20 | 22.70 K | $122.90 K |
| 10/29/2026 | $7.20 | $6.56 (-8.89%) | $7.23 | $6.51 | 22.38 K | $128.79 K |
| 10/28/2026 | $7.50 | $7.33 (-2.27%) | $7.51 | $7.25 | 18.90 K | $143.90 K |
| 10/27/2026 | $7.42 | $7.70 (3.77%) | $7.70 | $7.20 | 22.42 K | $151.17 K |
| 10/26/2026 | $7.88 | $7.42 (-5.84%) | $7.88 | $7.03 | 14.93 K | $145.67 K |
| 10/23/2026 | $7.87 | $7.78 (-1.14%) | $8.00 | $7.50 | 17.37 K | $152.74 K |
| 10/22/2026 | $7.29 | $7.88 (8.09%) | $7.95 | $7.22 | 16.80 K | $154.70 K |
| 10/21/2026 | $6.89 | $7.40 (7.4%) | $7.49 | $6.80 | 21.50 K | $145.28 K |
| 10/20/2026 | $6.20 | $6.80 (9.68%) | $7.37 | $6.20 | 30.81 K | $133.50 K |
| 10/19/2026 | $6.32 | $6.20 (-1.9%) | $6.32 | $5.97 | 8.40 K | $121.72 K |
| 10/16/2026 | $6.72 | $6.05 (-9.97%) | $6.72 | $5.80 | 16.00 K | $118.77 K |
| 10/15/2026 | $5.85 | $6.36 (8.72%) | $6.75 | $5.84 | 45.80 K | $124.86 K |
| 10/14/2026 | $5.66 | $5.71 (0.88%) | $6.01 | $5.41 | 16.03 K | $112.10 K |
| 10/13/2026 | $6.01 | $5.82 (-3.16%) | $6.23 | $5.64 | 21.70 K | $114.26 K |
| 10/12/2026 | $6.07 | $6.00 (-1.15%) | $6.08 | $5.88 | 14.75 K | $117.79 K |
| 10/09/2026 | $6.21 | $6.07 (-2.25%) | $6.31 | $6.07 | 10.70 K | $119.17 K |
| 10/08/2026 | $6.21 | $6.30 (1.45%) | $6.38 | $6.05 | 11.75 K | $123.68 K |
| 10/07/2026 | $6.40 | $6.17 (-3.59%) | $6.55 | $6.12 | 26.00 K | $121.13 K |
| 10/06/2026 | $6.08 | $6.40 (5.26%) | $6.41 | $5.95 | 17.66 K | $125.64 K |
| 10/05/2026 | $6.32 | $5.95 (-5.85%) | $6.39 | $5.91 | 28.08 K | $116.81 K |
| 10/02/2026 | $6.80 | $6.40 (-5.88%) | $6.89 | $6.26 | 43.20 K | $125.64 K |
| 10/01/2026 | $7.32 | $6.72 (-8.2%) | $7.33 | $6.72 | 27.18 K | $131.93 K |
| 09/30/2026 | $7.77 | $7.32 (-5.79%) | $7.90 | $7.25 | 16.96 K | $143.71 K |
| 09/29/2026 | $7.40 | $7.63 (3.11%) | $7.76 | $7.35 | 28.95 K | $149.79 K |
| 09/28/2026 | $7.74 | $7.40 (-4.39%) | $8.05 | $7.35 | 10.06 K | $145.28 K |
| 09/25/2026 | $8.01 | $7.83 (-2.25%) | $8.07 | $7.80 | 13.19 K | $153.72 K |
| 09/24/2026 | $7.36 | $8.06 (9.51%) | $8.35 | $7.36 | 38.86 K | $158.23 K |
| 09/23/2026 | $7.84 | $7.46 (-4.85%) | $8.00 | $7.14 | 60.73 K | $146.45 K |
| 09/22/2026 | $7.49 | $8.01 (6.94%) | $8.24 | $7.36 | 35.38 K | $157.25 K |
| 09/21/2026 | $7.39 | $7.52 (1.76%) | $7.76 | $7.30 | 26.22 K | $147.63 K |
| 09/18/2026 | $7.30 | $7.28 (-0.27%) | $7.49 | $7.21 | 15.53 K | $142.92 K |
| 09/17/2026 | $7.25 | $7.31 (0.83%) | $7.80 | $7.22 | 65.44 K | $143.31 K |
| 09/16/2026 | $7.75 | $7.25 (-6.45%) | $8.23 | $7.11 | 35.72 K | $142.33 K |
| 09/15/2026 | $7.48 | $7.65 (2.27%) | $8.20 | $7.25 | 68.64 K | $150.18 K |
| 09/14/2026 | $6.95 | $7.52 (8.2%) | $8.05 | $6.80 | 69.62 K | $147.63 K |
| 09/11/2026 | $7.40 | $7.20 (-2.7%) | $7.59 | $6.50 | 44.17 K | $141.35 K |
| 09/10/2026 | $8.12 | $7.20 (-11.33%) | $8.12 | $6.86 | 67.84 K | $141.35 K |
| 09/09/2026 | $8.92 | $8.28 (-7.17%) | $8.95 | $8.27 | 64.78 K | $162.55 K |
| 09/08/2026 | $8.67 | $9.04 (4.27%) | $9.49 | $8.44 | 112.55 K | $177.47 K |
| 09/04/2026 | $8.49 | $8.69 (2.36%) | $9.10 | $8.36 | 47.45 K | $170.60 K |
| 09/03/2026 | $8.26 | $8.56 (3.63%) | $8.84 | $8.08 | 60.41 K | $168.05 K |
| 09/02/2026 | $8.04 | $8.45 (5.1%) | $8.45 | $7.81 | 64.05 K | $165.89 K |
| 09/01/2026 | $7.73 | $7.90 (2.2%) | $8.18 | $7.60 | 63.66 K | $155.09 K |
| 08/31/2026 | $7.40 | $7.78 (5.14%) | $8.20 | $7.13 | 102.56 K | $152.74 K |
| 08/28/2026 | $7.55 | $7.65 (1.32%) | $7.85 | $7.25 | 96.29 K | $150.18 K |
| 08/27/2026 | $8.42 | $7.51 (-10.81%) | $8.43 | $7.14 | 223.99 K | $147.44 K |
| 08/26/2026 | $7.56 | $9.30 (23.02%) | $12.96 | $7.37 | 3.45 M | $182.58 K |
| 08/25/2026 | $6.51 | $7.18 (10.29%) | $7.44 | $6.51 | 142.54 K | $140.96 K |
| 08/24/2026 | $6.70 | $7.08 (5.67%) | $7.30 | $5.56 | 978.85 K | $138.99 K |
| 08/21/2026 | $7.00 | $6.71 (-4.14%) | $7.08 | $6.59 | 40.74 K | $131.73 K |
| 08/20/2026 | $6.48 | $7.04 (8.64%) | $7.11 | $6.26 | 32.02 K | $138.21 K |
| 08/19/2026 | $7.10 | $6.68 (-5.92%) | $7.10 | $6.52 | 38.93 K | $131.14 K |
| 08/18/2026 | $7.20 | $7.03 (-2.36%) | $7.38 | $6.82 | 40.50 K | $138.01 K |
| 08/17/2026 | $6.60 | $7.14 (8.18%) | $7.25 | $6.35 | 65.97 K | $140.17 K |
| 08/14/2026 | $6.65 | $6.65 (0%) | $6.65 | $6.42 | 38.29 K | $130.55 K |
| 08/13/2026 | $6.16 | $6.64 (7.79%) | $6.70 | $5.95 | 61.18 K | $130.36 K |
| 08/12/2026 | $6.02 | $6.30 (4.65%) | $6.30 | $5.76 | 37.20 K | $123.68 K |
| 08/11/2026 | $5.88 | $6.11 (3.91%) | $6.20 | $5.76 | 34.87 K | $119.95 K |
| 08/10/2026 | $6.25 | $6.03 (-3.52%) | $6.25 | $5.80 | 54.41 K | $118.38 K |
| 08/07/2026 | $7.14 | $6.58 (-7.84%) | $7.21 | $6.41 | 70.47 K | $129.18 K |
| 08/06/2026 | $6.30 | $7.21 (14.44%) | $7.69 | $6.19 | 185.79 K | $141.55 K |
| 08/05/2026 | $7.47 | $6.65 (-10.98%) | $8.19 | $6.30 | 4.50 M | $130.55 K |
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.
