5 DAY PERFORMANCE
-9.77%
1 MONTH PERFORMANCE
+33.79%
3 MONTH PERFORMANCE
-52.45%
6 MONTH PERFORMANCE
-96.98%
YEAR-TO-DATE PERFORMANCE
+22.01%
1 YEAR PERFORMANCE
-98.21%
Vision Marine Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $2.04 | $1.93 (-5.16%) | $2.55 | $1.70 | 65.00 M | $169,561 |
| 01/14/2025 | $1.52 | $1.40 (-7.89%) | $1.56 | $1.40 | 10.79 M | $126,958 |
| 01/13/2025 | $1.67 | $1.64 (-1.8%) | $1.73 | $1.51 | 3.82 M | $148,722 |
| 01/10/2025 | $2.30 | $2.15 (-6.52%) | $3.90 | $2.05 | 175.57 M | $194,971 |
| 01/08/2025 | $1.68 | $1.52 (-9.52%) | $1.68 | $1.51 | 236,845 | $137,840 |
| 01/07/2025 | $1.59 | $1.65 (3.77%) | $1.71 | $1.56 | 207,238 | $149,629 |
| 01/06/2025 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.57 | 167,000 | $143,281 |
| 01/03/2025 | $1.54 | $1.60 (3.9%) | $1.62 | $1.52 | 202,989 | $145,094 |
| 01/02/2025 | $1.58 | $1.51 (-4.43%) | $1.64 | $1.50 | 216,735 | $136,933 |
| 12/31/2024 | $1.57 | $1.59 (1.27%) | $1.71 | $1.56 | 641,913 | $144,188 |
| 12/30/2024 | $1.59 | $1.55 (-2.52%) | $1.62 | $1.52 | 428,600 | $140,560 |
| 12/27/2024 | $1.64 | $1.62 (-1.22%) | $1.76 | $1.52 | 883,901 | $146,908 |
| 12/26/2024 | $1.47 | $1.57 (6.8%) | $1.61 | $1.43 | 541,332 | $142,374 |
| 12/24/2024 | $1.64 | $1.49 (-9.15%) | $1.65 | $1.47 | 6.22 M | $135,119 |
| 12/23/2024 | $1.55 | $1.55 (0%) | $1.73 | $1.49 | 554,017 | $140,560 |
| 12/20/2024 | $1.52 | $1.49 (-1.97%) | $1.53 | $1.42 | 189,100 | $135,119 |
| 12/19/2024 | $1.54 | $1.50 (-2.6%) | $1.59 | $1.48 | 341,315 | $136,026 |
| 12/18/2024 | $1.50 | $1.50 (0%) | $1.54 | $1.44 | 268,606 | $136,026 |
| 12/17/2024 | $1.51 | $1.46 (-3.31%) | $1.55 | $1.30 | 386,800 | $132,399 |
| 12/16/2024 | $1.52 | $1.47 (-3.29%) | $1.60 | $1.45 | 520,700 | $133,305 |
| 12/13/2024 | $1.72 | $1.45 (-15.7%) | $1.75 | $1.38 | 855,200 | $131,492 |
| 12/12/2024 | $1.77 | $1.71 (-3.39%) | $1.79 | $1.68 | 212,800 | $155,070 |
| 12/11/2024 | $1.80 | $1.76 (-2.22%) | $1.83 | $1.68 | 275,628 | $159,604 |
| 12/10/2024 | $1.69 | $1.73 (2.37%) | $1.80 | $1.60 | 310,800 | $156,883 |
| 12/09/2024 | $1.77 | $1.65 (-6.78%) | $1.78 | $1.60 | 367,500 | $149,629 |
| 12/06/2024 | $1.77 | $1.72 (-2.82%) | $1.83 | $1.71 | 149,502 | $155,976 |
| 12/05/2024 | $1.63 | $1.77 (8.59%) | $1.80 | $1.63 | 316,900 | $160,511 |
| 12/04/2024 | $1.73 | $1.66 (-4.05%) | $1.79 | $1.62 | 328,206 | $150,535 |
| 12/03/2024 | $1.83 | $1.80 (-1.64%) | $1.88 | $1.54 | 728,500 | $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 |