-
5 DAY PERFORMANCE
-18.18% -
1 MONTH PERFORMANCE
-43.75% -
3 MONTH PERFORMANCE
-89.19% -
6 MONTH PERFORMANCE
-97.85% -
YEAR-TO-DATE PERFORMANCE
-98.78% -
1 YEAR PERFORMANCE
-98.74%
Vision Marine Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $1.83 | $1.80 (-1.64%) | $1.88 | $1.54 | 723,236 | $163,231 |
| 12/02/2024 | $2.72 | $1.99 (-26.84%) | $2.72 | $1.98 | 8.17 M | $180,461 |
| 11/29/2024 | $2.10 | $2.20 (4.76%) | $2.35 | $2.10 | 54,900 | $199,505 |
| 11/27/2024 | $2.21 | $2.08 (-5.88%) | $2.29 | $2.08 | 207,100 | $188,623 |
| 11/26/2024 | $2.43 | $2.30 (-5.35%) | $2.53 | $2.20 | 62,153 | $208,573 |
| 11/25/2024 | $2.70 | $2.43 (-10%) | $2.79 | $2.40 | 217,329 | $220,362 |
| 11/22/2024 | $2.65 | $2.70 (1.89%) | $2.80 | $2.55 | 168,400 | $244,847 |
| 11/21/2024 | $2.83 | $2.77 (-2.12%) | $2.98 | $2.73 | 447,348 | $251,195 |
| 11/20/2024 | $2.88 | $2.73 (-5.21%) | $3.00 | $2.69 | 141,900 | $247,567 |
| 11/19/2024 | $2.71 | $2.91 (7.38%) | $2.98 | $2.65 | 128,149 | $263,890 |
| 11/18/2024 | $2.82 | $2.78 (-1.42%) | $2.89 | $2.53 | 152,500 | $252,102 |
| 11/15/2024 | $2.87 | $2.76 (-3.83%) | $2.97 | $2.76 | 90,562 | $250,288 |
| 11/14/2024 | $2.93 | $2.90 (-1.02%) | $3.01 | $2.81 | 221,431 | $262,984 |
| 11/13/2024 | $2.89 | $2.85 (-1.38%) | $3.00 | $2.76 | 361,319 | $258,449 |
| 11/12/2024 | $2.90 | $3.09 (6.55%) | $3.17 | $2.90 | 207,900 | $280,214 |
| 11/11/2024 | $3.01 | $3.12 (3.65%) | $3.29 | $2.85 | 390,717 | $282,934 |
| 11/08/2024 | $4.01 | $3.37 (-15.96%) | $4.07 | $3.21 | 24.08 M | $305,605 |
| 11/07/2024 | $3.23 | $2.99 (-7.43%) | $3.23 | $2.88 | 335,400 | $271,145 |
| 11/06/2024 | $3.42 | $3.17 (-7.31%) | $3.42 | $3.16 | 39,142 | $287,468 |
| 11/05/2024 | $3.27 | $3.27 (0%) | $3.30 | $3.09 | 102,600 | $296,537 |
| 11/04/2024 | $3.23 | $3.20 (-0.93%) | $3.45 | $3.20 | 42,775 | $290,189 |
| 11/01/2024 | $3.35 | $3.22 (-3.88%) | $3.46 | $3.22 | 47,435 | $292,002 |
| 10/31/2024 | $3.40 | $3.36 (-1.18%) | $3.69 | $3.35 | 48,003 | $304,698 |
| 10/30/2024 | $3.63 | $3.45 (-4.96%) | $3.70 | $3.35 | 50,500 | $312,860 |
| 10/29/2024 | $3.85 | $3.63 (-5.71%) | $3.89 | $3.52 | 119,886 | $329,183 |
| 10/28/2024 | $4.00 | $3.82 (-4.5%) | $4.06 | $3.71 | 50,796 | $346,413 |
| 10/25/2024 | $3.92 | $3.95 (0.77%) | $4.20 | $3.69 | 178,191 | $358,202 |
| 10/24/2024 | $4.08 | $3.92 (-3.92%) | $4.18 | $3.81 | 126,555 | $355,481 |
| 10/23/2024 | $3.85 | $4.02 (4.42%) | $4.11 | $3.81 | 83,203 | $364,550 |
| 10/22/2024 | $3.67 | $3.80 (3.54%) | $3.95 | $3.67 | 80,600 | $344,599 |
| 10/21/2024 | $3.88 | $3.65 (-5.93%) | $4.12 | $3.60 | 74,029 | $330,997 |
| 10/18/2024 | $4.26 | $3.92 (-7.98%) | $4.31 | $3.85 | 125,500 | $355,481 |
| 10/17/2024 | $4.39 | $4.30 (-2.05%) | $4.60 | $4.20 | 134,138 | $389,941 |
| 10/16/2024 | $4.07 | $4.21 (3.44%) | $4.40 | $3.50 | 190,809 | $381,780 |
| 10/15/2024 | $4.41 | $4.08 (-7.48%) | $5.09 | $4.08 | 396,508 | $369,991 |
| 10/14/2024 | $3.22 | $4.64 (44.1%) | $5.35 | $3.10 | 3.05 M | $420,774 |
| 10/11/2024 | $3.03 | $3.22 (6.27%) | $3.40 | $2.88 | 88,325 | $292,002 |
| 10/10/2024 | $3.07 | $3.00 (-2.28%) | $3.85 | $2.69 | 245,306 | $272,052 |
| 10/09/2024 | $3.64 | $3.20 (-12.09%) | $3.95 | $3.14 | 223,611 | $290,189 |
| 10/08/2024 | $4.29 | $3.90 (-9.09%) | $4.99 | $3.60 | 582,500 | $353,668 |
| 10/07/2024 | $4.37 | $4.53 (3.66%) | $4.95 | $4.23 | 151,956 | $410,799 |
| 10/04/2024 | $4.72 | $4.37 (-7.42%) | $4.95 | $4.12 | 110,051 | $396,289 |
| 10/03/2024 | $4.81 | $4.77 (-0.83%) | $4.86 | $4.55 | 16,958 | $432,563 |
| 10/02/2024 | $5.04 | $4.82 (-4.37%) | $5.17 | $4.78 | 15,924 | $437,097 |
| 10/01/2024 | $5.29 | $5.01 (-5.29%) | $5.29 | $4.95 | 13,044 | $454,327 |
| 09/30/2024 | $5.27 | $5.17 (-1.9%) | $5.30 | $5.04 | 12,625 | $468,836 |
| 09/27/2024 | $5.09 | $5.07 (-0.39%) | $5.22 | $4.95 | 23,657 | $459,768 |
| 09/26/2024 | $5.27 | $5.13 (-2.66%) | $5.40 | $4.95 | 32,022 | $465,209 |
| 09/25/2024 | $5.13 | $5.36 (4.48%) | $5.58 | $4.94 | 41,722 | $486,066 |
| 09/24/2024 | $5.76 | $5.26 (-8.68%) | $5.95 | $5.15 | 51,527 | $476,998 |
| 09/23/2024 | $5.85 | $5.92 (1.2%) | $6.30 | $5.63 | 62,371 | $536,849 |
| 09/20/2024 | $6.30 | $6.38 (1.27%) | $6.53 | $5.58 | 120,433 | $578,564 |
| 09/19/2024 | $6.67 | $6.76 (1.35%) | $7.47 | $6.30 | 1.33 M | $613,024 |
| 09/18/2024 | $6.16 | $5.43 (-11.85%) | $6.20 | $5.13 | 119,211 | $492,414 |
| 09/17/2024 | $6.84 | $6.29 (-8.04%) | $7.11 | $5.94 | 110,403 | $570,402 |
| 09/16/2024 | $7.38 | $7.17 (-2.85%) | $7.92 | $6.61 | 307,726 | $650,204 |
| 09/13/2024 | $22.23 | $7.02 (-68.42%) | $26.73 | $5.94 | 3.89 M | $636,602 |
| 09/12/2024 | $14.31 | $13.50 (-5.66%) | $14.40 | $12.69 | 52,604 | $1.22 M |
| 09/11/2024 | $14.94 | $14.31 (-4.22%) | $15.48 | $13.05 | 14,889 | $1.30 M |
| 09/10/2024 | $16.47 | $15.03 (-8.74%) | $17.37 | $14.49 | 33,400 | $1.36 M |
| 09/09/2024 | $14.67 | $16.65 (13.5%) | $17.64 | $13.68 | 35,944 | $1.51 M |
| 09/06/2024 | $15.66 | $14.94 (-4.6%) | $16.20 | $13.77 | 15,044 | $1.35 M |
| 09/05/2024 | $16.56 | $16.29 (-1.63%) | $16.65 | $14.85 | 14,589 | $1.48 M |
| 09/04/2024 | $20.34 | $16.65 (-18.14%) | $20.88 | $16.47 | 17,822 | $1.51 M |