Australia markets open in 6 hours 4 minutes

Vision Marine Technologies Inc. (VMAR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6299-0.0141 (-2.19%)
As of 01:37PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.65000.65000.61000.62990.62998,921
30 Apr 20240.65000.66000.61000.61000.610015,400
29 Apr 20240.61000.65000.57000.64500.645041,400
26 Apr 20240.57100.59900.55000.59800.598079,400
25 Apr 20240.52000.56400.52000.56300.5630239,300
24 Apr 20240.55900.57500.50000.54100.541056,600
23 Apr 20240.58700.58700.56700.57000.570025,600
22 Apr 20240.53000.59000.52000.58700.587027,900
19 Apr 20240.56000.56000.52700.53500.535035,100
18 Apr 20240.53300.55900.51200.55900.559042,600
17 Apr 20240.59800.60000.51200.53300.5330105,600
16 Apr 20240.59000.60000.51200.51200.512082,600
15 Apr 20240.65000.65000.55100.56900.5690102,300
12 Apr 20240.60000.64700.59500.64700.647029,200
11 Apr 20240.60500.61700.58000.60400.604019,200
10 Apr 20240.64000.64800.60100.60300.603024,800
09 Apr 20240.66000.68900.64000.64800.648038,900
08 Apr 20240.70000.70000.65000.65100.651033,900
05 Apr 20240.71900.72000.65000.66000.660056,400
04 Apr 20240.64000.70000.60000.67500.6750108,400
03 Apr 20240.59000.72000.58000.61400.6140337,100
02 Apr 20240.60000.62000.58000.60000.600020,900
01 Apr 20240.58400.65000.57500.60000.600043,200
28 Mar 20240.60000.61500.59000.59500.595064,500
27 Mar 20240.58200.60000.58100.60000.600026,300
26 Mar 20240.60000.60000.58100.60000.600047,400
25 Mar 20240.60000.60000.58000.60000.600019,400
22 Mar 20240.62000.63000.59500.60000.600055,900
21 Mar 20240.62000.63000.59000.59500.595040,900
20 Mar 20240.62500.62500.58000.59000.590041,900
19 Mar 20240.59700.62500.57000.59000.590032,800
18 Mar 20240.65000.65000.59000.59500.595055,400
15 Mar 20240.62000.65000.58000.64900.649086,400
14 Mar 20240.62100.65000.59000.64000.640050,100
13 Mar 20240.69000.69000.62300.64000.640076,700
12 Mar 20240.73000.73200.69000.69000.690065,100
11 Mar 20240.75200.78000.72000.73000.730080,000
08 Mar 20240.75000.77000.75000.75200.752024,300
07 Mar 20240.77300.78000.75000.75900.759052,900
06 Mar 20240.77000.77200.75000.77000.770048,500
05 Mar 20240.78000.80000.75000.76000.760091,400
04 Mar 20240.80000.80000.77000.77100.771044,900
01 Mar 20240.80000.80000.76000.78000.780091,600
29 Feb 20240.80000.80000.78000.79000.790042,600
28 Feb 20240.77000.80000.75000.80000.800048,200
27 Feb 20240.82000.82000.76000.78000.780035,600
26 Feb 20240.80000.81500.76600.81300.813070,500
23 Feb 20240.81000.82000.75000.78800.7880375,100
22 Feb 20240.84000.84000.80000.82000.820033,200
21 Feb 20240.88100.89000.80000.82000.820032,900
20 Feb 20240.82000.85300.80000.84000.840081,400
16 Feb 20240.88000.92500.82300.82300.823070,700
15 Feb 20240.98001.01000.85000.85000.8500146,600
14 Feb 20240.90000.94300.80300.90000.9000138,600
13 Feb 20240.81000.85000.80000.82300.823016,100
12 Feb 20240.80000.85000.78000.84900.849074,200
09 Feb 20240.80000.80000.76500.79300.793042,600
08 Feb 20240.79000.82000.78500.78500.7850118,900
07 Feb 20240.80000.80000.76000.79600.796024,400
06 Feb 20240.80000.80000.76000.79500.795045,300
05 Feb 20240.77500.79000.75000.77300.773030,900
02 Feb 20240.75000.79500.75000.77500.775021,000
01 Feb 20240.75000.80000.74000.75400.754036,300
31 Jan 20240.73000.77000.73000.76800.768016,900
30 Jan 20240.76000.77000.71700.75500.755036,300
29 Jan 20240.75000.77000.73000.75300.753026,000
26 Jan 20240.80000.80000.76000.76100.761079,700
25 Jan 20240.81800.81800.76000.79600.7960108,500
24 Jan 20240.79800.79900.75100.79800.798079,900
23 Jan 20240.76700.80000.75000.76800.768099,900
22 Jan 20240.73000.80000.72800.76800.7680105,100
19 Jan 20240.79000.79000.69000.75100.7510757,800
18 Jan 20240.78000.81000.75500.80300.8030198,700
17 Jan 20240.80000.80000.75200.78800.788043,300
16 Jan 20240.80000.83000.77100.79900.799059,600
12 Jan 20240.80000.82900.77000.80500.805086,400
11 Jan 20240.79500.82600.77000.79000.790072,100
10 Jan 20240.80300.81000.78000.79600.7960249,200
09 Jan 20240.81500.85500.80500.82600.8260140,100
08 Jan 20240.96000.96000.80000.86000.86001,074,600
05 Jan 20240.93700.97000.93000.95000.9500194,800
04 Jan 20241.01001.01000.94000.96500.9650117,600
03 Jan 20241.05001.05001.00001.01001.010039,000
02 Jan 20241.10001.15001.04001.06001.060098,000
29 Dec 20231.10001.13001.08001.09001.090073,200
28 Dec 20231.11001.16001.09001.12001.1200186,900
27 Dec 20231.11001.14001.06001.13001.1300113,600
26 Dec 20231.15001.20001.07001.12001.1200114,300
22 Dec 20231.12001.15001.11001.15001.1500131,700
21 Dec 20231.15001.17001.10301.12001.1200124,700
20 Dec 20231.17001.17001.12001.15501.1550136,800
19 Dec 20231.21001.22001.14001.17001.1700129,000
18 Dec 20231.17001.28001.14201.17001.1700115,000
15 Dec 20231.18001.20001.15901.18001.180070,300
14 Dec 20231.24001.30001.11001.20001.2000389,500
13 Dec 20231.24001.39001.24001.37001.370068,100
12 Dec 20231.23001.27001.21001.25001.250023,300
11 Dec 20231.37001.46001.28001.28001.280089,500
08 Dec 20231.51001.54801.34001.42001.420053,600
07 Dec 20231.58001.67501.45701.54001.5400165,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...