Vision Marine Technologies Inc. (VMAR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Vision Marine Technologies Inc. (VMAR) since IPO date, it would be worth $0 as of November 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 $0.98. This corresponds to total returns of -100%, -100%, -99.9%, respectively, with annualized returns of -93.75%, -95.73%, -99.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 5 | 5.03 | 5.03 | 5.29 | 4.83 | 10,420 |
| November 11, 2026 | 5.11 | 5.36 | 5.36 | 5.39 | 5.11 | 2,575 |
| November 10, 2026 | 5.13 | 5.32 | 5.32 | 5.42 | 4.65 | 16,196 |
| November 09, 2026 | 5.3 | 5.15 | 5.15 | 5.4 | 5 | 9,068 |
| November 06, 2026 | 5.51 | 5.14 | 5.14 | 5.51 | 5.02 | 20,677 |
| November 05, 2026 | 6.14 | 5.54 | 5.54 | 6.14 | 5.22 | 25,415 |
| November 04, 2026 | 5.96 | 6.05 | 6.05 | 6.16 | 5.9 | 12,048 |
| November 03, 2026 | 5.95 | 5.92 | 5.92 | 6.21 | 5.8 | 6,878 |
| November 02, 2026 | 6.12 | 5.91 | 5.91 | 6.36 | 5.82 | 13,904 |
| October 30, 2026 | 6.41 | 6.26 | 6.26 | 6.75 | 6.2 | 22,270 |
| October 29, 2026 | 7.2 | 6.56 | 6.56 | 7.23 | 6.51 | 22,253 |
| October 28, 2026 | 7.44 | 7.33 | 7.33 | 7.51 | 7.25 | 18,862 |
| October 27, 2026 | 7.37 | 7.7 | 7.7 | 7.7 | 7.2 | 22,510 |
| October 26, 2026 | 7.88 | 7.42 | 7.42 | 7.88 | 7.03 | 14,887 |
| October 23, 2026 | 7.87 | 7.78 | 7.78 | 8 | 7.5 | 17,337 |
| October 22, 2026 | 7.29 | 7.88 | 7.88 | 7.95 | 7.22 | 16,739 |
| October 21, 2026 | 7.19 | 7.4 | 7.4 | 7.49 | 7.01 | 21,439 |
| October 20, 2026 | 6.24 | 6.8 | 6.8 | 7.37 | 6.24 | 30,562 |
| October 19, 2026 | 6.32 | 6.2 | 6.2 | 6.32 | 5.97 | 8,376 |
| October 16, 2026 | 6.72 | 6.05 | 6.05 | 6.72 | 5.8 | 15,942 |
| October 15, 2026 | 5.85 | 6.36 | 6.36 | 6.65 | 5.84 | 45,759 |
| October 14, 2026 | 5.66 | 5.71 | 5.71 | 5.84 | 5.41 | 15,919 |
| October 13, 2026 | 6.01 | 5.91 | 5.91 | 6.23 | 5.64 | 20,820 |
| October 12, 2026 | 6.07 | 6 | 6 | 6.08 | 5.88 | 14,720 |
| October 09, 2026 | 6.12 | 6.07 | 6.07 | 6.26 | 6.03 | 10,661 |
| October 08, 2026 | 6.21 | 6.3 | 6.3 | 6.38 | 6.05 | 11,743 |
| October 07, 2026 | 6.46 | 6.17 | 6.17 | 6.55 | 5.96 | 25,953 |
| October 06, 2026 | 6.08 | 6.4 | 6.4 | 6.47 | 5.95 | 13,766 |
| October 05, 2026 | 6.32 | 5.95 | 5.95 | 6.39 | 5.93 | 27,231 |
| October 02, 2026 | 6.7 | 6.4 | 6.4 | 6.89 | 6.27 | 42,649 |
| October 01, 2026 | 7.32 | 6.72 | 6.72 | 7.33 | 6.72 | 27,009 |
| September 30, 2026 | 7.77 | 7.32 | 7.32 | 7.9 | 7.26 | 15,661 |
| September 29, 2026 | 7.48 | 7.63 | 7.63 | 7.76 | 7.47 | 26,521 |
| September 28, 2026 | 7.66 | 7.4 | 7.4 | 8.05 | 7.35 | 9,933 |
| September 25, 2026 | 8.01 | 7.83 | 7.83 | 8.07 | 7.8 | 13,127 |
| September 24, 2026 | 7.36 | 8.06 | 8.06 | 8.38 | 7.36 | 38,512 |
| September 23, 2026 | 7.28 | 7.46 | 7.46 | 8 | 7.14 | 60,626 |
| September 22, 2026 | 7.49 | 8.01 | 8.01 | 8.06 | 7.4 | 32,368 |
| September 21, 2026 | 7.54 | 7.52 | 7.52 | 7.76 | 7.34 | 26,199 |
| September 18, 2026 | 7.3 | 7.28 | 7.28 | 7.59 | 7.21 | 14,561 |
| September 17, 2026 | 7.33 | 7.31 | 7.31 | 7.8 | 7.22 | 65,152 |
| September 16, 2026 | 7.75 | 7.25 | 7.25 | 8.23 | 7.1 | 35,354 |
| September 15, 2026 | 7.48 | 7.65 | 7.65 | 8.2 | 7.3 | 66,179 |
| September 11, 2026 | 7.4 | 7.2 | 7.2 | 7.43 | 6.5 | 40,187 |
| September 10, 2026 | 8.12 | 7.2 | 7.2 | 8.12 | 6.86 | 65,307 |
| September 09, 2026 | 8.88 | 8.28 | 8.28 | 8.88 | 8.27 | 61,833 |
| September 08, 2026 | 8.67 | 9.04 | 9.04 | 9.49 | 8.44 | 112,233 |
| September 04, 2026 | 8.65 | 8.69 | 8.69 | 9.1 | 8.36 | 41,062 |
| September 03, 2026 | 8.3 | 8.56 | 8.56 | 8.84 | 8.08 | 0 |
| September 02, 2026 | 8.04 | 8.45 | 8.45 | 8.45 | 7.81 | 62,673 |
| September 01, 2026 | 7.71 | 7.9 | 7.9 | 8.18 | 7.6 | 62,962 |
| August 31, 2026 | 7.35 | 7.78 | 7.78 | 8.2 | 7.13 | 99,470 |
| August 28, 2026 | 7.55 | 7.65 | 7.65 | 7.85 | 7.25 | 95,191 |
| August 27, 2026 | 8.42 | 7.51 | 7.51 | 8.43 | 7.14 | 220,789 |
| August 26, 2026 | 7.56 | 9.3 | 9.3 | 12.96 | 7.37 | 3.42M |
| August 25, 2026 | 6.51 | 7.18 | 7.18 | 7.44 | 6.51 | 142,539 |
| August 24, 2026 | 6.7 | 7.08 | 7.08 | 7.3 | 5.56 | 978,847 |
| August 21, 2026 | 7 | 6.71 | 6.71 | 7.08 | 6.59 | 40,743 |
| August 20, 2026 | 6.48 | 7.04 | 7.04 | 7.11 | 6.26 | 32,020 |
| August 19, 2026 | 7.1 | 6.68 | 6.68 | 7.1 | 6.52 | 38,931 |