Vision Marine Technologies Inc. - Common Shares (VMAR)
1.2950
+0.0850 (7.02%)
Vision Marine Technologies Inc. is a pioneering company focused on the development and commercialization of electric propulsion systems for the marine industry
The company specializes in creating eco-friendly, high-performance electric outboard motors and advanced energy systems, aimed at revolutionizing the boating experience by promoting sustainability and reducing emissions. With a commitment to innovation, Vision Marine leverages cutting-edge technology to enhance the efficiency and performance of recreational and commercial vessels, positioning itself as a leader in the growing electric marine market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.42 | 1.42 | 1.21 | 1.21 | 911,569 | 1.21 |
| 1/29/2025 | 1.45 | 1.47 | 1.41 | 1.41 | 261,751 | 1.41 |
| 1/28/2025 | 1.47 | 1.48 | 1.40 | 1.43 | 564,358 | 1.43 |
| 1/27/2025 | 1.50 | 1.58 | 1.44 | 1.45 | 790,033 | 1.45 |
| 1/24/2025 | 1.64 | 1.66 | 1.52 | 1.55 | 478,569 | 1.55 |
| 1/23/2025 | 1.78 | 1.81 | 1.57 | 1.62 | 1,000,894 | 1.62 |
| 1/22/2025 | 1.85 | 1.95 | 1.85 | 1.85 | 1,063,774 | 1.85 |
| 1/21/2025 | 1.96 | 1.96 | 1.79 | 1.84 | 984,647 | 1.84 |
| 1/17/2025 | 1.81 | 1.97 | 1.79 | 1.91 | 1,264,337 | 1.91 |
| 1/16/2025 | 1.80 | 1.95 | 1.77 | 1.83 | 1,773,126 | 1.83 |
| 1/15/2025 | 2.03 | 2.55 | 1.70 | 2.05 | 67,005,150 | 2.05 |
| 1/14/2025 | 1.52 | 1.56 | 1.40 | 1.40 | 10,465,134 | 1.40 |
| 1/13/2025 | 1.67 | 1.73 | 1.51 | 1.64 | 3,778,624 | 1.64 |
| 1/10/2025 | 2.30 | 2.30 | 2.05 | 2.15 | 175,570,535 | 2.15 |
| 1/08/2025 | 1.68 | 1.68 | 1.51 | 1.52 | 236,845 | 1.52 |
| 1/07/2025 | 1.59 | 1.71 | 1.56 | 1.65 | 203,985 | 1.65 |
| 1/06/2025 | 1.62 | 1.64 | 1.57 | 1.58 | 166,365 | 1.58 |
| 1/03/2025 | 1.54 | 1.61 | 1.52 | 1.60 | 202,989 | 1.60 |
| 1/02/2025 | 1.58 | 1.64 | 1.50 | 1.51 | 216,202 | 1.51 |
| 12/31/2024 | 1.55 | 0.00 | 1.59 | 1.59 | 0 | 1.59 |
| 12/30/2024 | 1.59 | 1.62 | 1.52 | 1.55 | 417,235 | 1.55 |
| 12/27/2024 | 1.64 | 1.76 | 1.52 | 1.62 | 883,901 | 1.62 |
| 12/26/2024 | 1.47 | 1.61 | 1.43 | 1.57 | 528,836 | 1.57 |
| 12/24/2024 | 1.64 | 1.65 | 1.47 | 1.49 | 6,217,879 | 1.49 |
| 12/23/2024 | 1.55 | 1.73 | 1.49 | 1.55 | 547,526 | 1.55 |
| 12/20/2024 | 1.52 | 1.53 | 1.42 | 1.49 | 189,069 | 1.49 |
| 12/19/2024 | 1.54 | 1.59 | 1.48 | 1.54 | 326,373 | 1.54 |
| 12/18/2024 | 1.50 | 1.54 | 1.44 | 1.50 | 264,453 | 1.50 |
| 12/17/2024 | 1.51 | 1.55 | 1.30 | 1.46 | 380,508 | 1.46 |
| 12/16/2024 | 1.52 | 1.60 | 1.45 | 1.47 | 491,025 | 1.47 |
| 12/13/2024 | 1.72 | 1.75 | 1.38 | 1.45 | 855,169 | 1.45 |
| 12/12/2024 | 1.77 | 1.79 | 1.68 | 1.71 | 210,470 | 1.71 |
| 12/11/2024 | 1.80 | 1.83 | 1.68 | 1.76 | 274,057 | 1.76 |
| 12/10/2024 | 1.69 | 1.80 | 1.60 | 1.73 | 307,528 | 1.73 |
| 12/09/2024 | 1.77 | 1.78 | 1.60 | 1.65 | 362,401 | 1.65 |
| 12/06/2024 | 1.77 | 1.83 | 1.71 | 1.72 | 149,502 | 1.72 |
| 12/05/2024 | 1.63 | 1.80 | 1.63 | 1.77 | 308,953 | 1.77 |
| 12/04/2024 | 1.73 | 1.79 | 1.62 | 1.66 | 312,097 | 1.66 |
| 12/03/2024 | 1.83 | 1.88 | 1.54 | 1.80 | 725,609 | 1.80 |
| 12/02/2024 | 2.72 | 2.72 | 1.98 | 1.99 | 8,130,056 | 1.99 |
| 11/29/2024 | 2.10 | 2.35 | 2.10 | 2.20 | 54,898 | 2.20 |
| 11/27/2024 | 2.21 | 2.29 | 2.08 | 2.08 | 207,096 | 2.08 |
| 11/26/2024 | 2.43 | 2.53 | 2.20 | 2.30 | 62,147 | 2.30 |
| 11/25/2024 | 2.70 | 2.79 | 2.40 | 2.43 | 216,087 | 2.43 |
| 11/22/2024 | 2.65 | 2.80 | 2.55 | 2.70 | 168,373 | 2.70 |
| 11/21/2024 | 2.83 | 2.98 | 2.73 | 2.77 | 438,033 | 2.77 |
| 11/20/2024 | 2.88 | 3.00 | 2.69 | 2.73 | 64,747 | 2.73 |
| 11/19/2024 | 2.71 | 2.98 | 2.65 | 2.91 | 128,122 | 2.91 |
| 11/18/2024 | 2.82 | 2.89 | 2.53 | 2.78 | 151,601 | 2.78 |
| 11/15/2024 | 2.87 | 2.97 | 2.76 | 2.76 | 90,562 | 2.76 |
| 11/14/2024 | 2.93 | 3.01 | 2.81 | 2.90 | 221,039 | 2.90 |
| 11/13/2024 | 2.89 | 3.00 | 2.76 | 2.85 | 358,920 | 2.85 |
| 11/12/2024 | 2.90 | 3.17 | 2.90 | 3.09 | 206,894 | 3.09 |
| 11/11/2024 | 3.01 | 3.29 | 2.85 | 3.12 | 386,901 | 3.12 |
| 11/08/2024 | 4.01 | 4.07 | 3.21 | 3.37 | 24,075,617 | 3.37 |
| 11/07/2024 | 3.23 | 3.23 | 2.88 | 2.99 | 68,034 | 2.99 |
| 11/06/2024 | 3.42 | 3.42 | 3.16 | 3.17 | 33,529 | 3.17 |
| 11/05/2024 | 3.27 | 3.30 | 3.09 | 3.27 | 102,569 | 3.27 |
| 11/04/2024 | 3.23 | 3.45 | 3.20 | 3.20 | 42,630 | 3.20 |
| 11/01/2024 | 3.35 | 3.46 | 3.22 | 3.22 | 47,435 | 3.22 |
| 10/31/2024 | 3.40 | 3.69 | 3.35 | 3.36 | 47,915 | 3.36 |