-
5 DAY PERFORMANCE
-4.14% -
1 MONTH PERFORMANCE
-79.10% -
3 MONTH PERFORMANCE
-94.67% -
6 MONTH PERFORMANCE
-93.73% -
YEAR-TO-DATE PERFORMANCE
-96.57% -
1 YEAR PERFORMANCE
-98.46%
Vision Marine Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.57 | $0.56 (-0.35%) | $0.58 | $0.55 | 212,921 | $6.89 M |
| 09/26/2024 | $0.59 | $0.57 (-2.56%) | $0.60 | $0.55 | 288,200 | $6.98 M |
| 09/25/2024 | $0.57 | $0.60 (4.56%) | $0.62 | $0.55 | 375,500 | $7.30 M |
| 09/24/2024 | $0.64 | $0.58 (-8.72%) | $0.66 | $0.57 | 463,744 | $7.15 M |
| 09/23/2024 | $0.65 | $0.66 (1.23%) | $0.70 | $0.63 | 561,341 | $8.06 M |
| 09/20/2024 | $0.70 | $0.71 (1.21%) | $0.73 | $0.62 | 1.08 M | $8.67 M |
| 09/19/2024 | $0.74 | $0.75 (1.39%) | $0.83 | $0.70 | 11.93 M | $9.19 M |
| 09/18/2024 | $0.68 | $0.60 (-11.89%) | $0.69 | $0.57 | 1.07 M | $7.38 M |
| 09/17/2024 | $0.76 | $0.70 (-8.03%) | $0.79 | $0.66 | 993,634 | $8.56 M |
| 09/16/2024 | $0.82 | $0.80 (-2.9%) | $0.88 | $0.73 | 2.77 M | $9.75 M |
| 09/13/2024 | $2.47 | $0.78 (-68.43%) | $2.97 | $0.66 | 35.05 M | $9.55 M |
| 09/12/2024 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.41 | 473,442 | $18.36 M |
| 09/11/2024 | $1.66 | $1.59 (-4.22%) | $1.72 | $1.45 | 134,000 | $19.47 M |
| 09/10/2024 | $1.83 | $1.67 (-8.74%) | $1.93 | $1.61 | 300,600 | $20.44 M |
| 09/09/2024 | $1.63 | $1.85 (13.5%) | $1.96 | $1.52 | 323,500 | $22.65 M |
| 09/06/2024 | $1.74 | $1.66 (-4.6%) | $1.80 | $1.53 | 135,400 | $20.32 M |
| 09/05/2024 | $1.84 | $1.81 (-1.63%) | $1.85 | $1.65 | 131,300 | $22.16 M |
| 09/04/2024 | $2.26 | $1.85 (-18.14%) | $2.32 | $1.83 | 160,400 | $22.65 M |
| 09/03/2024 | $2.51 | $2.34 (-6.77%) | $2.56 | $2.12 | 142,013 | $28.65 M |
| 08/30/2024 | $2.74 | $2.47 (-9.85%) | $2.86 | $2.31 | 93,404 | $30.24 M |
| 08/29/2024 | $2.58 | $2.68 (3.88%) | $3.18 | $2.42 | 341,117 | $32.81 M |
| 08/28/2024 | $3.05 | $2.74 (-10.16%) | $3.07 | $2.66 | 295,300 | $33.54 M |
| 08/27/2024 | $2.97 | $2.94 (-1.01%) | $3.47 | $2.76 | 169,900 | $35.99 M |
| 08/26/2024 | $3.59 | $3.23 (-10.03%) | $3.59 | $2.62 | 206,619 | $39.54 M |
| 08/23/2024 | $4.20 | $3.56 (-15.24%) | $4.44 | $3.35 | 199,833 | $43.58 M |
| 08/22/2024 | $4.52 | $4.20 (-7.08%) | $4.72 | $4.01 | 277,010 | $51.42 M |
| 08/21/2024 | $5.51 | $6.00 (8.89%) | $6.58 | $5.25 | 62,954 | $73.45 M |
| 08/20/2024 | $5.55 | $5.25 (-5.41%) | $6.00 | $5.25 | 40,247 | $64.27 M |
| 08/19/2024 | $6.60 | $6.68 (1.21%) | $6.77 | $6.60 | 1,127 | $81.78 M |
| 08/16/2024 | $6.90 | $6.62 (-4.06%) | $6.90 | $6.30 | 2,020 | $5.40 M |
| 08/15/2024 | $6.24 | $6.32 (1.28%) | $7.32 | $6.15 | 1,208 | $5.15 M |
| 08/14/2024 | $5.74 | $5.94 (3.48%) | $7.50 | $5.55 | 5,973 | $4.85 M |
| 08/13/2024 | $5.85 | $5.74 (-1.88%) | $6.30 | $5.55 | 2,993 | $4.68 M |
| 08/12/2024 | $5.70 | $5.71 (0.18%) | $6.30 | $5.70 | 460 | $4.66 M |
| 08/09/2024 | $6.01 | $5.76 (-4.16%) | $6.16 | $5.70 | 2,355 | $4.70 M |
| 08/08/2024 | $5.80 | $5.72 (-1.38%) | $6.25 | $5.55 | 1,356 | $4.67 M |
| 08/07/2024 | $5.78 | $5.58 (-3.46%) | $5.86 | $5.55 | 1,015 | $4.55 M |
| 08/06/2024 | $5.55 | $5.70 (2.7%) | $5.85 | $5.55 | 2,175 | $4.65 M |
| 08/05/2024 | $5.62 | $5.77 (2.67%) | $5.85 | $5.55 | 3,836 | $4.71 M |
| 08/02/2024 | $6.00 | $5.85 (-2.5%) | $6.13 | $5.55 | 3,602 | $4.56 M |
| 08/01/2024 | $6.25 | $6.06 (-3.04%) | $6.52 | $6.02 | 916 | $4.73 M |
| 07/31/2024 | $6.00 | $6.12 (2%) | $6.60 | $6.00 | 3,348 | $4.77 M |
| 07/30/2024 | $6.61 | $6.23 (-5.75%) | $7.05 | $6.23 | 5,640 | $4.86 M |
| 07/29/2024 | $6.88 | $6.46 (-6.1%) | $6.88 | $6.46 | 2,043 | $5.04 M |
| 07/26/2024 | $6.73 | $6.75 (0.3%) | $7.12 | $6.65 | 2,274 | $5.27 M |
| 07/25/2024 | $6.53 | $6.74 (3.22%) | $7.03 | $6.30 | 1,534 | $5.26 M |
| 07/24/2024 | $6.00 | $6.53 (8.83%) | $7.05 | $6.00 | 4,836 | $5.09 M |
| 07/23/2024 | $6.58 | $6.53 (-0.76%) | $6.93 | $6.38 | 1,641 | $5.09 M |
| 07/22/2024 | $6.75 | $6.60 (-2.22%) | $6.77 | $6.30 | 4,973 | $5.15 M |
| 07/19/2024 | $7.35 | $6.75 (-8.16%) | $7.35 | $6.75 | 2,321 | $5.27 M |
| 07/18/2024 | $6.90 | $7.26 (5.22%) | $7.27 | $6.60 | 1,440 | $5.67 M |
| 07/17/2024 | $6.83 | $6.92 (1.32%) | $7.36 | $6.72 | 5,201 | $5.40 M |
| 07/16/2024 | $7.34 | $6.83 (-6.95%) | $7.35 | $6.73 | 4,680 | $5.33 M |
| 07/15/2024 | $6.92 | $7.13 (3.03%) | $7.35 | $6.77 | 2,033 | $5.56 M |
| 07/12/2024 | $7.05 | $7.05 (0%) | $7.65 | $6.30 | 11,783 | $5.50 M |
| 07/11/2024 | $6.62 | $7.05 (6.5%) | $7.27 | $6.56 | 3,453 | $5.50 M |
| 07/10/2024 | $7.10 | $6.70 (-5.63%) | $7.10 | $6.68 | 3,321 | $5.23 M |
| 07/09/2024 | $7.05 | $6.90 (-2.13%) | $7.32 | $6.75 | 5,118 | $5.38 M |
| 07/08/2024 | $7.03 | $6.90 (-1.85%) | $7.50 | $6.90 | 4,983 | $5.38 M |
| 07/05/2024 | $6.76 | $6.98 (3.25%) | $7.50 | $6.50 | 12,549 | $5.44 M |
| 07/03/2024 | $6.90 | $6.83 (-1.01%) | $7.50 | $6.41 | 12,009 | $5.32 M |
| 07/02/2024 | $7.20 | $7.01 (-2.64%) | $7.20 | $6.30 | 25,163 | $5.47 M |
| 07/01/2024 | $8.12 | $7.50 (-7.64%) | $8.70 | $7.35 | 51,429 | $5.85 M |