Get the Stockscreener App
0.6949
0.59%
-0.0041
After Hours:
.6949
Vision Marine Technologies Inc Stock (VMAR) Price History
The historical daily chart and data for Vision Marine Technologies Inc stock (VMAR), show that the latest closing stock price as of May 16, 2024, is $0.6949.
- Vision Marine Technologies Inc all-time high stock price is $17.90, occurred on December 22, 2020.
- The lowest Vision Marine Technologies Inc stock price recorded was $0.50 on April 24, 2024. Since then, Vision Marine Technologies Inc's stock price has risen over 38.98% to $0.6949 now.
- The 52-week high stock price for VMAR is $5.60, representing a 705.87% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for VMAR is $0.50, indicating a -28.05% decrease from the current share price, occurred on April 24, 2024.
- The closing price of Vision Marine Technologies Inc (VMAR) stock in the beginning of 2023 was $4.9099. The stock closed the year at $4.61, a loss of over -6.11% for the year.
The table below shows more information about VMAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.7245 | $0.68 | $0.0445 | 28,669.0 | -0.59% |
| May 15, 2024 | $0.70 | $0.6545 | $0.0455 | 14,801.0 | +1.22% |
| May 14, 2024 | $0.75 | $0.684 | $0.066 | 39,116.0 | -4.02% |
| May 13, 2024 | $0.7451 | $0.68 | $0.0651 | 64,712.0 | +2.64% |
| May 10, 2024 | $0.7626 | $0.6776 | $0.085 | 151,474.0 | -8.96% |
| May 09, 2024 | $0.77 | $0.641 | $0.129 | 390,030.0 | +16.00% |
| May 08, 2024 | $0.688 | $0.62 | $0.068 | 96,543.0 | +2.12% |
| May 07, 2024 | $0.65 | $0.595 | $0.055 | 37,110.0 | +7.01% |
| May 06, 2024 | $0.642 | $0.56 | $0.082 | 19,975.0 | +1.28% |
| May 03, 2024 | $0.66 | $0.5722 | $0.0878 | 33,329.0 | -1.69% |
| May 02, 2024 | $0.65 | $0.61 | $0.04 | 18,130.0 | -2.90% |
| May 01, 2024 | $0.65 | $0.61 | $0.04 | 10,876.0 | +2.98% |
| Apr 30, 2024 | $0.6599 | $0.61 | $0.0499 | 15,375.0 | -5.43% |
| Apr 29, 2024 | $0.65 | $0.5696 | $0.0804 | 40,985.0 | +7.84% |
| Apr 26, 2024 | $0.5988 | $0.55 | $0.0488 | 79,391.0 | +6.23% |
| Apr 25, 2024 | $0.5635 | $0.52 | $0.0435 | 233,387.0 | +4.07% |
| Apr 24, 2024 | $0.5749 | $0.50 | $0.0749 | 56,610.0 | -5.14% |
| Apr 23, 2024 | $0.5867 | $0.5665 | $0.0202 | 25,595.0 | -2.83% |
| Apr 22, 2024 | $0.59 | $0.5201 | $0.0699 | 27,101.0 | +9.70% |
| Apr 19, 2024 | $0.56 | $0.527 | $0.033 | 35,077.0 | -4.21% |
| Apr 18, 2024 | $0.5585 | $0.512 | $0.0465 | 42,649.0 | +4.76% |
| Apr 17, 2024 | $0.60 | $0.5122 | $0.0878 | 105,054.0 | +4.08% |
Vision Marine Technologies Inc Stock (VMAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vision Marine Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VMAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vision Marine Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vision Marine Technologies Inc Stock (VMAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.77 | $0.56 | $0.21 | 933,434.0 | +13.92% |
| Apr, 2024 | $0.72 | $0.50 | $0.22 | 1,546,582.0 | +2.47% |
| Mar, 2024 | $0.80 | $0.57 | $0.23 | 1,086,617.0 | -24.65% |
| Feb, 2024 | $1.01 | $0.74 | $0.27 | 1,470,747.0 | +2.89% |
| Jan, 2024 | $1.15 | $0.69 | $0.46 | 3,083,213.0 | -29.56% |
Vision Marine Technologies Inc Stock (VMAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.68 | $1.01 | $0.665 | 2,951,892.0 | -17.43% |
| Nov, 2023 | $2.44 | $1.26 | $1.18 | 1,247,833.0 | -27.07% |
| Oct, 2023 | $2.70 | $1.80 | $0.90 | 575,074.0 | -25.21% |
| Sep, 2023 | $3.83 | $2.18 | $1.65 | 1,043,752.0 | -34.95% |
| Aug, 2023 | $4.42 | $3.30 | $1.12 | 3,384,055.0 | -20.17% |
| Jul, 2023 | $4.83 | $3.43 | $1.40 | 2,312,934.0 | +24.93% |
| Jun, 2023 | $5.60 | $3.67 | $1.93 | 2,779,174.0 | +1.08% |
| May, 2023 | $4.11 | $3.61 | $0.50 | 243,019.0 | -6.82% |
| Apr, 2023 | $4.20 | $3.71 | $0.49 | 157,861.0 | -1.00% |
| Mar, 2023 | $4.29 | $3.43 | $0.86 | 258,537.0 | -5.88% |
| Feb, 2023 | $4.70 | $3.75 | $0.9499 | 464,917.0 | +4.68% |
| Jan, 2023 | $4.84 | $4.02 | $0.8233 | 240,238.0 | -11.93% |
Vision Marine Technologies Inc Stock (VMAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.65 | $4.30 | $1.35 | 437,563.0 | +2.22% |
| Nov, 2022 | $5.09 | $4.20 | $0.894 | 215,647.0 | -9.62% |
| Oct, 2022 | $5.40 | $4.10 | $1.30 | 215,153.0 | -1.48% |
| Sep, 2022 | $6.85 | $4.75 | $2.10 | 585,442.0 | -21.23% |
| Aug, 2022 | $8.79 | $5.36 | $3.43 | 2,340,056.0 | +10.10% |
| Jul, 2022 | $6.60 | $4.26 | $2.34 | 735,752.0 | +25.59% |
| Jun, 2022 | $5.00 | $3.35 | $1.65 | 285,295.0 | +11.88% |
| May, 2022 | $4.66 | $3.70 | $0.96 | 291,947.0 | -7.43% |
| Apr, 2022 | $6.90 | $4.34 | $2.56 | 390,766.0 | -31.97% |
| Mar, 2022 | $7.77 | $5.56 | $2.21 | 957,520.0 | -10.20% |
| Feb, 2022 | $7.43 | $4.45 | $2.98 | 1,643,457.0 | +55.72% |
| Jan, 2022 | $5.70 | $3.91 | $1.79 | 1,472,962.0 | -2.48% |
0.78%
Cap:
|
Volume (24h):