5 DAY PERFORMANCE
+10.59%
1 MONTH PERFORMANCE
+16.32%
3 MONTH PERFORMANCE
-41.94%
6 MONTH PERFORMANCE
-79.08%
YEAR-TO-DATE PERFORMANCE
-57.64%
1 YEAR PERFORMANCE
-99.17%
Vision Marine Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.49 | $6.74 (3.85%) | $6.80 | $6.25 | 24,937 | $43.66 M |
| 05/01/2025 | $6.32 | $6.48 (2.53%) | $6.81 | $6.18 | 21,500 | $41.97 M |
| 04/30/2025 | $6.22 | $6.32 (1.61%) | $6.71 | $5.85 | 15,800 | $40.94 M |
| 04/29/2025 | $6.33 | $6.15 (-2.84%) | $6.33 | $5.50 | 33,900 | $39.84 M |
| 04/28/2025 | $6.26 | $6.09 (-2.72%) | $6.45 | $6.00 | 12,700 | $39.45 M |
| 04/25/2025 | $6.17 | $6.31 (2.27%) | $6.45 | $6.13 | 11,754 | $408,724 |
| 04/24/2025 | $6.44 | $6.19 (-3.88%) | $6.61 | $5.83 | 37,289 | $400,951 |
| 04/23/2025 | $6.60 | $6.44 (-2.42%) | $6.82 | $6.24 | 24,209 | $417,145 |
| 04/22/2025 | $6.54 | $6.57 (0.46%) | $6.79 | $6.52 | 14,100 | $425,565 |
| 04/21/2025 | $6.92 | $6.53 (-5.64%) | $6.96 | $6.51 | 32,530 | $422,974 |
| 04/17/2025 | $6.73 | $6.97 (3.57%) | $6.97 | $6.51 | 27,559 | $451,475 |
| 04/16/2025 | $6.42 | $6.63 (3.27%) | $7.22 | $6.11 | 132,506 | $429,452 |
| 04/15/2025 | $6.61 | $6.41 (-3.03%) | $6.93 | $6.25 | 72,090 | $415,201 |
| 04/14/2025 | $6.84 | $6.95 (1.61%) | $7.45 | $6.65 | 143,100 | $450,179 |
| 04/11/2025 | $5.58 | $6.76 (21.15%) | $6.90 | $5.54 | 164,941 | $437,872 |
| 04/10/2025 | $5.31 | $5.79 (9.04%) | $6.06 | $5.25 | 109,368 | $375,041 |
| 04/09/2025 | $4.78 | $5.50 (15.06%) | $5.55 | $4.62 | 100,200 | $356,257 |
| 04/08/2025 | $4.82 | $4.90 (1.66%) | $5.35 | $4.81 | 65,199 | $317,393 |
| 04/07/2025 | $4.52 | $4.80 (6.19%) | $5.30 | $4.50 | 76,799 | $310,915 |
| 04/04/2025 | $4.91 | $5.16 (5.09%) | $6.37 | $4.90 | 163,400 | $334,234 |
| 04/03/2025 | $4.89 | $5.79 (18.4%) | $7.95 | $4.30 | 943,336 | $375,041 |
| 04/02/2025 | $4.61 | $5.07 (9.98%) | $9.53 | $4.61 | 1.99 M | $328,404 |
| 04/01/2025 | $5.25 | $4.39 (-16.38%) | $5.75 | $4.36 | 102,496 | $284,358 |
| 03/31/2025 | $4.58 | $5.24 (14.41%) | $5.78 | $4.04 | 55,458 | $339,416 |
| 03/28/2025 | $4.68 | $4.80 (2.56%) | $4.85 | $4.20 | 90,514 | $310,915 |
| 03/27/2025 | $6.10 | $5.68 (-6.89%) | $6.27 | $5.50 | 85,712 | $367,916 |
| 03/26/2025 | $6.10 | $6.19 (1.48%) | $6.43 | $6.10 | 17,048 | $400,951 |
| 03/25/2025 | $6.10 | $6.10 (0%) | $6.20 | $6.05 | 13,729 | $395,121 |
| 03/24/2025 | $6.32 | $6.22 (-1.58%) | $6.42 | $6.10 | 17,730 | $402,894 |
| 03/21/2025 | $6.22 | $6.39 (2.73%) | $6.49 | $6.22 | 19,700 | $413,906 |
| 03/20/2025 | $6.99 | $6.37 (-8.87%) | $6.99 | $6.30 | 19,832 | $412,610 |
| 03/19/2025 | $6.50 | $6.90 (6.15%) | $7.35 | $6.30 | 30,880 | $446,941 |
| 03/18/2025 | $6.50 | $6.37 (-2%) | $6.59 | $6.22 | 19,510 | $412,610 |
| 03/17/2025 | $6.20 | $6.46 (4.19%) | $6.58 | $6.20 | 21,060 | $418,440 |
| 03/14/2025 | $6.20 | $6.32 (1.94%) | $6.50 | $6.15 | 11,780 | $409,372 |
| 03/13/2025 | $6.25 | $6.21 (-0.64%) | $6.50 | $6.20 | 6,670 | $402,247 |
| 03/12/2025 | $6.28 | $6.35 (1.11%) | $6.40 | $6.10 | 12,190 | $411,315 |
| 03/11/2025 | $6.02 | $6.20 (2.99%) | $6.41 | $6.01 | 15,331 | $401,599 |
| 03/10/2025 | $6.60 | $6.20 (-6.06%) | $6.78 | $6.00 | 30,460 | $401,599 |
| 03/07/2025 | $6.25 | $6.59 (5.44%) | $6.78 | $6.25 | 18,370 | $426,861 |
| 03/06/2025 | $6.40 | $6.40 (0%) | $6.66 | $5.90 | 28,940 | $414,554 |
| 03/05/2025 | $6.29 | $6.20 (-1.43%) | $6.40 | $6.04 | 24,342 | $401,599 |
| 03/04/2025 | $6.73 | $6.57 (-2.38%) | $6.80 | $5.70 | 62,020 | $425,565 |
| 03/03/2025 | $7.46 | $7.17 (-3.89%) | $7.46 | $6.81 | 84,990 | $464,430 |
| 02/28/2025 | $8.45 | $7.70 (-8.88%) | $9.00 | $7.50 | 129,530 | $498,760 |
| 02/27/2025 | $9.00 | $9.49 (5.44%) | $10.11 | $7.86 | 2.75 M | $614,705 |
| 02/26/2025 | $7.70 | $7.31 (-5.06%) | $7.70 | $7.31 | 20,797 | $473,498 |
| 02/25/2025 | $7.80 | $7.50 (-3.85%) | $7.90 | $7.05 | 49,033 | $485,805 |
| 02/24/2025 | $8.46 | $8.29 (-2.01%) | $8.46 | $7.50 | 86,131 | $536,976 |
| 02/21/2025 | $11.40 | $8.60 (-24.56%) | $11.50 | $8.30 | 1.92 M | $557,056 |
| 02/20/2025 | $10.60 | $9.80 (-7.55%) | $11.00 | $9.00 | 171,010 | $634,785 |
| 02/19/2025 | $11.00 | $10.50 (-4.55%) | $11.10 | $10.20 | 270,881 | $680,127 |
| 02/18/2025 | $11.10 | $10.90 (-1.8%) | $11.20 | $10.90 | 45,210 | $706,037 |
| 02/14/2025 | $11.30 | $11.10 (-1.77%) | $11.50 | $11.00 | 32,184 | $718,991 |
| 02/13/2025 | $11.10 | $11.60 (4.5%) | $11.80 | $11.10 | 21,240 | $751,378 |
| 02/12/2025 | $11.90 | $11.70 (-1.68%) | $11.90 | $11.30 | 71,723 | $757,856 |
| 02/11/2025 | $11.40 | $10.90 (-4.39%) | $11.60 | $10.70 | 60,900 | $706,037 |
| 02/10/2025 | $11.90 | $11.70 (-1.68%) | $12.50 | $11.60 | 81,750 | $757,856 |
| 02/07/2025 | $12.40 | $11.80 (-4.84%) | $12.40 | $11.40 | 74,710 | $764,333 |
| 02/06/2025 | $12.50 | $12.20 (-2.4%) | $12.60 | $12.10 | 164,490 | $790,243 |
| 02/05/2025 | $12.40 | $12.40 (0%) | $13.11 | $12.00 | 116,450 | $803,198 |
| 02/04/2025 | $11.70 | $12.50 (6.84%) | $12.70 | $11.20 | 157,650 | $809,675 |
| 02/03/2025 | $12.00 | $11.60 (-3.33%) | $12.30 | $11.30 | 47,310 | $751,378 |
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.
