Vision Marine Technologies Inc. (VMAR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VMAR Historical Return
If you invested $1000 in Vision Marine Technologies Inc. (VMAR) since IPO date, it would be worth $0 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0.54. This corresponds to total returns of -100%, -100%, -99.95%, respectively, with annualized returns of -93.76%, -95.09%, -99.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VMAR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1.19 | 1.27 | 1.27 | 1.39 | 1.13 | 734,217 |
| July 09, 2026 | 1.24 | 1.24 | 1.24 | 1.29 | 1.12 | 6.62M |
| July 08, 2026 | 1.46 | 1.28 | 1.28 | 1.46 | 1.11 | 2.67M |
| July 07, 2026 | 1.39 | 1.41 | 1.41 | 1.49 | 1.31 | 219,192 |
| July 06, 2026 | 1.35 | 1.37 | 1.37 | 1.54 | 1 | 549,249 |
| July 02, 2026 | 1.6 | 1.44 | 1.44 | 1.6 | 1.41 | 660,167 |
| July 01, 2026 | 1.79 | 1.58 | 1.58 | 1.79 | 1.52 | 14.63M |
| June 30, 2026 | 2.08 | 1.89 | 1.89 | 2.09 | 1.88 | 92,658 |
| June 29, 2026 | 2 | 1.96 | 1.96 | 2.04 | 1.93 | 68,420 |
| June 26, 2026 | 1.91 | 1.98 | 1.98 | 2.1 | 1.91 | 0 |
| June 25, 2026 | 1.96 | 1.91 | 1.91 | 2.24 | 1.85 | 170,995 |
| June 24, 2026 | 2.3 | 1.96 | 1.96 | 2.3 | 1.85 | 1.65M |
| June 23, 2026 | 2.68 | 2.72 | 2.72 | 2.92 | 2.6 | 84,286 |
| June 22, 2026 | 3.01 | 2.67 | 2.67 | 3.01 | 2.62 | 101,575 |
| June 18, 2026 | 3.13 | 2.97 | 2.97 | 3.29 | 2.9 | 200,505 |
| June 17, 2026 | 2.83 | 3.5 | 3.5 | 3.94 | 2.8 | 1.03M |
| June 16, 2026 | 2.65 | 2.61 | 2.61 | 3.32 | 2.41 | 559,127 |
| June 15, 2026 | 3.3 | 2.72 | 2.72 | 3.3 | 2.11 | 417,706 |
| June 12, 2026 | 3.5 | 3.25 | 3.25 | 3.5 | 3.17 | 84,964 |
| June 11, 2026 | 3.43 | 3.5 | 3.5 | 3.5 | 3.01 | 161,664 |
| June 10, 2026 | 3.4 | 3.52 | 3.52 | 3.75 | 3.17 | 247,451 |
| June 09, 2026 | 3.77 | 3.59 | 3.59 | 3.8 | 3.31 | 282,750 |
| June 08, 2026 | 3.66 | 4.18 | 4.18 | 4.55 | 3.58 | 266,200 |
| June 05, 2026 | 3.96 | 3.88 | 3.88 | 4.26 | 3.5 | 198,243 |
| June 04, 2026 | 4 | 4.2 | 4.2 | 4.48 | 4 | 178,860 |
| June 03, 2026 | 4.8 | 4.57 | 4.57 | 4.8 | 3.61 | 340,353 |
| June 02, 2026 | 4.98 | 4.82 | 4.82 | 5.2 | 4.31 | 1.18M |
| June 01, 2026 | 5.58 | 5.45 | 5.45 | 5.8 | 5.11 | 69,443 |
| May 29, 2026 | 5.9 | 5.99 | 5.99 | 7.13 | 5.26 | 205,125 |
| May 28, 2026 | 5.3 | 5.7 | 5.7 | 5.8 | 5.2 | 13,540 |
| May 27, 2026 | 4.9 | 5.34 | 5.34 | 5.5 | 4.38 | 70,383 |
| May 26, 2026 | 6.6 | 5.48 | 5.48 | 6.6 | 4.7 | 71,260 |
| May 22, 2026 | 6.9 | 6.61 | 6.61 | 6.9 | 6.3 | 23,722 |
| May 21, 2026 | 6.8 | 7.34 | 7.34 | 7.34 | 6.63 | 19,622 |
| May 20, 2026 | 6.83 | 6.98 | 6.98 | 6.98 | 6.56 | 19,202 |
| May 19, 2026 | 7.5 | 6.77 | 6.77 | 7.5 | 6.65 | 48,060 |
| May 18, 2026 | 7.5 | 7.57 | 7.57 | 7.57 | 7.35 | 23,010 |
| May 15, 2026 | 8.3 | 7.64 | 7.64 | 8.3 | 7.41 | 9,370 |
| May 14, 2026 | 8.56 | 8.08 | 8.08 | 8.56 | 8.01 | 20,780 |
| May 13, 2026 | 8.9 | 8.98 | 8.98 | 9 | 8.7 | 15,705 |
| May 12, 2026 | 9.3 | 9.63 | 9.63 | 9.81 | 8.63 | 84,096 |
| May 11, 2026 | 9 | 9.26 | 9.26 | 9.26 | 8.93 | 6,021 |
| May 08, 2026 | 8.27 | 9.1 | 9.1 | 9.1 | 8.1 | 14,970 |
| May 07, 2026 | 9.18 | 8.5 | 8.5 | 9.18 | 8.41 | 13,881 |
| May 06, 2026 | 9.34 | 9.16 | 9.16 | 9.9 | 8.9 | 338,760 |
| May 05, 2026 | 12.2 | 11.2 | 11.2 | 12.2 | 11 | 46,593 |
| May 04, 2026 | 12.5 | 12.5 | 12.5 | 13.4 | 12.2 | 48,710 |
| May 01, 2026 | 13 | 12.5 | 12.5 | 13.4 | 12.2 | 22,752 |
| April 30, 2026 | 11.2 | 13.3 | 13.3 | 13.3 | 11 | 40,350 |
| April 29, 2026 | 11.3 | 11.3 | 11.3 | 11.4 | 10.5 | 10,256 |
| April 28, 2026 | 12.5 | 11.2 | 11.2 | 12.5 | 11 | 17,550 |
| April 27, 2026 | 13 | 12 | 12 | 13 | 11.8 | 13,820 |
| April 24, 2026 | 13.4 | 12.7 | 12.7 | 13.5 | 12.5 | 15,352 |
| April 23, 2026 | 14.7 | 13.6 | 13.6 | 14.8 | 13.2 | 24,722 |
| April 22, 2026 | 14.2 | 13.9 | 13.9 | 14.3 | 13.9 | 8,000 |
| April 21, 2026 | 14.5 | 14.1 | 14.1 | 14.5 | 14 | 7,404 |
| April 20, 2026 | 15.1 | 14.7 | 14.7 | 15.1 | 13.8 | 17,370 |
| April 17, 2026 | 14.6 | 15 | 15 | 15.5 | 14.1 | 18,710 |
| April 16, 2026 | 16.8 | 14.4 | 14.4 | 17.4 | 14 | 29,200 |
| April 15, 2026 | 18.7 | 17.4 | 17.4 | 18.8 | 16.2 | 66,251 |
AD
