Vision Marine Technologies Inc. - Common Shares (VMAR)

Historical Prices For Vision Marine Technologies Inc. - Common Shares (VMAR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.52	1.67	1.50	1.61	192,145	1.61
10/22/2025	1.60	1.60	1.49	1.53	84,189	1.53
10/21/2025	1.59	1.62	1.56	1.59	77,414	1.59
10/20/2025	1.54	1.64	1.53	1.60	116,812	1.60
10/17/2025	1.53	1.56	1.48	1.51	145,275	1.51
10/16/2025	1.66	1.66	1.52	1.54	176,311	1.54
10/15/2025	1.64	1.65	1.57	1.64	151,928	1.64
10/14/2025	1.54	1.59	1.49	1.58	162,518	1.58
10/13/2025	1.50	1.55	1.43	1.54	224,933	1.54
10/10/2025	1.63	1.70	1.45	1.47	613,197	1.47
10/09/2025	1.55	1.62	1.50	1.59	183,130	1.59
10/08/2025	1.54	1.55	1.46	1.52	116,400	1.52
10/07/2025	1.50	1.53	1.48	1.48	126,687	1.48
10/06/2025	1.52	1.52	1.46	1.50	113,362	1.50
10/03/2025	1.49	1.56	1.46	1.51	182,070	1.51
10/02/2025	1.42	1.50	1.41	1.50	130,801	1.50
10/01/2025	1.36	1.50	1.36	1.44	255,432	1.44
9/30/2025	1.43	1.43	1.35	1.36	190,186	1.36
9/29/2025	1.38	1.44	1.36	1.43	592,539	1.43
9/26/2025	1.37	1.44	1.35	1.38	366,762	1.38
9/25/2025	1.40	1.44	1.39	1.42	2,304,360	1.42
9/24/2025	1.41	1.44	1.39	1.40	93,821	1.40
9/23/2025	1.40	1.49	1.38	1.41	147,034	1.41
9/22/2025	1.41	1.44	1.39	1.40	77,706	1.40
9/19/2025	1.44	1.45	1.38	1.43	92,985	1.43
9/18/2025	1.49	1.49	1.42	1.45	134,116	1.45
9/17/2025	1.44	1.56	1.43	1.49	298,508	1.49
9/16/2025	1.43	1.48	1.40	1.44	90,636	1.44
9/15/2025	1.49	1.51	1.39	1.42	176,376	1.42
9/12/2025	1.52	1.60	1.47	1.48	211,873	1.48
9/11/2025	1.40	1.55	1.40	1.50	317,958	1.50
9/10/2025	1.36	1.51	1.30	1.38	552,230	1.38
9/09/2025	1.35	1.37	1.27	1.29	247,729	1.29
9/08/2025	1.38	1.39	1.25	1.33	267,192	1.33
9/05/2025	1.34	1.40	1.33	1.35	147,864	1.35
9/04/2025	1.47	1.49	1.33	1.35	1,716,565	1.35
9/03/2025	1.45	1.54	1.40	1.50	328,909	1.50
9/02/2025	1.37	1.45	1.34	1.44	186,462	1.44
8/29/2025	1.38	1.42	1.30	1.37	304,439	1.37
8/28/2025	1.49	1.49	1.38	1.38	197,953	1.38
8/27/2025	1.53	1.56	1.41	1.44	447,510	1.44
8/26/2025	1.53	1.57	1.51	1.56	197,380	1.56
8/25/2025	1.58	1.58	1.52	1.53	225,184	1.53
8/22/2025	1.64	1.64	1.46	1.55	455,811	1.55
8/21/2025	1.54	1.63	1.53	1.61	299,304	1.61
8/20/2025	1.59	1.65	1.52	1.53	574,537	1.53
8/19/2025	1.82	1.87	1.60	1.60	1,257,379	1.60
8/18/2025	1.88	1.93	1.85	1.86	1,203,923	1.86
8/15/2025	2.10	2.15	1.86	1.94	24,811,708	1.94
8/14/2025	3.50	3.60	2.84	2.84	346,682	2.84
8/13/2025	4.19	4.25	3.20	3.33	425,627	3.33
8/12/2025	5.09	5.17	4.96	5.07	33,788	5.07
8/11/2025	5.05	5.15	4.87	4.87	34,499	4.87
8/08/2025	4.95	5.08	4.88	4.95	14,799	4.95
8/07/2025	5.04	5.14	4.90	4.96	22,943	4.96
8/06/2025	5.34	5.34	5.05	5.05	21,696	5.05
8/05/2025	5.12	5.31	5.12	5.31	6,707	5.31
8/04/2025	5.30	5.35	5.15	5.15	10,650	5.15
8/01/2025	5.59	5.59	5.05	5.36	14,294	5.36
7/31/2025	5.61	5.84	5.53	5.69	11,022	5.69
7/30/2025	5.93	6.04	5.50	5.69	13,142	5.69
7/29/2025	6.10	6.19	5.70	5.95	27,891	5.95
7/28/2025	6.41	6.59	5.93	6.14	29,369	6.14
7/25/2025	6.55	6.60	6.35	6.60	10,357	6.60
7/24/2025	6.69	6.70	6.56	6.61	11,165	6.61