5 DAY PERFORMANCE
+368.48%
1 MONTH PERFORMANCE
+74.47%
3 MONTH PERFORMANCE
-71.06%
6 MONTH PERFORMANCE
-91.80%
YEAR-TO-DATE PERFORMANCE
-96.93%
1 YEAR PERFORMANCE
-99.88%
Vision Marine Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.62 | $0.72 (16.53%) | $0.77 | $0.62 | 1.82 M | $141.61 K |
| 08/05/2026 | $0.75 | $0.66 (-11.07%) | $0.82 | $0.63 | 45.00 M | $130.46 K |
| 08/04/2026 | $0.63 | $0.66 (4%) | $0.67 | $0.60 | 377.50 K | $128.63 K |
| 08/03/2026 | $0.54 | $0.62 (15.97%) | $0.64 | $0.53 | 1.24 M | $122.33 K |
| 07/31/2026 | $0.65 | $0.53 (-19.48%) | $0.66 | $0.52 | 1.41 M | $103.09 K |
| 07/30/2026 | $0.76 | $0.81 (7.55%) | $0.83 | $0.76 | 1.08 M | $159.99 K |
| 07/29/2026 | $0.74 | $0.76 (3.22%) | $0.80 | $0.72 | 504.90 K | $149.78 K |
| 07/28/2026 | $0.71 | $0.77 (8.13%) | $0.81 | $0.66 | 1.47 M | $150.19 K |
| 07/27/2026 | $0.75 | $0.71 (-5.27%) | $0.75 | $0.65 | 1.05 M | $139.39 K |
| 07/24/2026 | $0.83 | $0.73 (-12.16%) | $0.83 | $0.72 | 863.60 K | $143.12 K |
| 07/23/2026 | $0.82 | $0.83 (1.74%) | $0.85 | $0.74 | 1.02 M | $163.42 K |
| 07/22/2026 | $0.83 | $0.82 (-0.69%) | $0.92 | $0.80 | 1.88 M | $161.85 K |
| 07/21/2026 | $0.84 | $0.83 (-0.95%) | $0.93 | $0.75 | 3.62 M | $163.34 K |
| 07/20/2026 | $1.12 | $0.93 (-16.66%) | $1.12 | $0.88 | 8.46 M | $183.25 K |
| 07/17/2026 | $0.86 | $0.93 (8.13%) | $0.95 | $0.81 | 10.40 M | $182.56 K |
| 07/16/2026 | $1.19 | $1.00 (-16.34%) | $1.25 | $0.91 | 3.61 M | $195.44 K |
| 07/15/2026 | $1.27 | $1.31 (3.15%) | $1.47 | $1.23 | 6.33 M | $257.19 K |
| 07/14/2026 | $1.81 | $1.32 (-27.07%) | $2.25 | $1.24 | 94.21 M | $259.15 K |
| 07/13/2026 | $1.23 | $1.41 (14.63%) | $2.04 | $1.16 | 34.49 M | $276.82 K |
| 07/10/2026 | $1.19 | $1.27 (6.72%) | $1.39 | $1.13 | 902.70 K | $101.94 K |
| 07/09/2026 | $1.22 | $1.24 (1.64%) | $1.45 | $1.13 | 6.80 M | $99.53 K |
| 07/08/2026 | $1.46 | $1.28 (-12.33%) | $1.46 | $1.11 | 2.70 M | $102.75 K |
| 07/07/2026 | $1.39 | $1.41 (1.44%) | $1.49 | $1.31 | 237.01 K | $113.18 K |
| 07/06/2026 | $1.35 | $1.37 (1.48%) | $1.54 | $1.00 | 564.10 K | $109.97 K |
| 07/02/2026 | $1.60 | $1.44 (-10%) | $1.60 | $1.41 | 1.76 M | $115.59 K |
| 07/01/2026 | $1.78 | $1.58 (-11.24%) | $1.79 | $1.52 | 14.82 M | $126.83 K |
| 06/30/2026 | $2.08 | $1.89 (-9.13%) | $2.09 | $1.88 | 95.90 K | $151.71 K |
| 06/29/2026 | $2.00 | $1.96 (-2%) | $2.16 | $1.93 | 69.90 K | $157.33 K |
| 06/26/2026 | $1.91 | $1.98 (3.66%) | $2.10 | $1.91 | 62.20 K | $158.93 K |
| 06/25/2026 | $1.92 | $1.91 (-0.52%) | $2.24 | $1.85 | 172.56 K | $153.32 K |
| 06/24/2026 | $2.30 | $1.96 (-14.78%) | $2.30 | $1.82 | 1.67 M | $157.33 K |
| 06/23/2026 | $2.68 | $2.72 (1.49%) | $2.94 | $2.60 | 85.90 K | $218.33 K |
| 06/22/2026 | $3.04 | $2.67 (-12.17%) | $3.16 | $2.62 | 103.99 K | $214.32 K |
| 06/18/2026 | $3.13 | $2.97 (-5.11%) | $3.29 | $2.90 | 219.10 K | $238.40 K |
| 06/17/2026 | $2.80 | $3.50 (25%) | $3.94 | $2.80 | 1.08 M | $280.95 K |
| 06/16/2026 | $2.65 | $2.61 (-1.51%) | $3.32 | $2.41 | 559.13 K | $209.50 K |
| 06/15/2026 | $3.30 | $2.72 (-17.58%) | $3.30 | $2.11 | 417.71 K | $218.33 K |
| 06/12/2026 | $3.50 | $3.25 (-7.14%) | $3.50 | $3.17 | 84.96 K | $2.61 M |
| 06/11/2026 | $3.43 | $3.50 (2.04%) | $3.50 | $3.01 | 161.66 K | $2.81 M |
| 06/10/2026 | $3.40 | $3.52 (3.53%) | $3.75 | $3.17 | 247.45 K | $2.83 M |
| 06/09/2026 | $3.77 | $3.59 (-4.77%) | $3.80 | $3.31 | 282.75 K | $2.88 M |
| 06/08/2026 | $3.66 | $4.18 (14.21%) | $4.55 | $3.58 | 266.20 K | $3.36 M |
| 06/05/2026 | $3.96 | $3.88 (-2.02%) | $4.26 | $3.50 | 198.24 K | $3.11 M |
| 06/04/2026 | $4.00 | $4.20 (5%) | $4.48 | $4.00 | 178.86 K | $3.37 M |
| 06/03/2026 | $4.80 | $4.57 (-4.79%) | $4.80 | $3.61 | 340.35 K | $3.67 M |
| 06/02/2026 | $4.98 | $4.82 (-3.21%) | $5.20 | $4.31 | 1.18 M | $3.87 M |
| 06/01/2026 | $5.58 | $5.45 (-2.33%) | $5.80 | $5.11 | 69.44 K | $4.37 M |
| 05/29/2026 | $5.90 | $5.99 (1.53%) | $7.13 | $5.26 | 205.13 K | $4.81 M |
| 05/28/2026 | $5.30 | $5.70 (7.55%) | $5.80 | $5.20 | 13.54 K | $4.58 M |
| 05/27/2026 | $4.90 | $5.34 (8.98%) | $5.50 | $4.38 | 70.38 K | $4.29 M |
| 05/26/2026 | $6.60 | $5.48 (-16.97%) | $6.60 | $4.70 | 71.26 K | $4.40 M |
| 05/22/2026 | $6.90 | $6.61 (-4.2%) | $6.90 | $6.30 | 23.72 K | $5.31 M |
| 05/21/2026 | $6.80 | $7.34 (7.94%) | $7.34 | $6.63 | 19.62 K | $5.89 M |
| 05/20/2026 | $6.83 | $6.98 (2.2%) | $6.98 | $6.56 | 19.20 K | $5.60 M |
| 05/19/2026 | $7.50 | $6.77 (-9.73%) | $7.50 | $6.65 | 48.06 K | $5.43 M |
| 05/18/2026 | $7.50 | $7.57 (0.93%) | $7.57 | $7.35 | 23.01 K | $6.08 M |
| 05/15/2026 | $8.30 | $7.64 (-7.95%) | $8.30 | $7.41 | 9.37 K | $6.13 M |
| 05/14/2026 | $8.56 | $8.08 (-5.61%) | $8.56 | $8.01 | 20.78 K | $6.49 M |
| 05/13/2026 | $8.90 | $8.98 (0.9%) | $9.00 | $8.70 | 15.71 K | $7.21 M |
| 05/12/2026 | $9.30 | $9.63 (3.55%) | $9.81 | $8.63 | 84.10 K | $7.73 M |
| 05/11/2026 | $9.00 | $9.26 (2.89%) | $9.26 | $8.93 | 6.02 K | $7.43 M |
| 05/08/2026 | $8.27 | $9.10 (10.04%) | $9.10 | $8.10 | 14.97 K | $7.30 M |
| 05/07/2026 | $9.18 | $8.50 (-7.41%) | $9.18 | $8.41 | 13.88 K | $6.82 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.
