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 September 12, 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 $1.22. This corresponds to total returns of -100%, -100%, -99.88%, respectively, with annualized returns of -93.87%, -95.46%, -99.88%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 7.2 | 7.03 | 7.03 | 7.38 | 6.82 | 40,500 |
| August 17, 2026 | 6.6 | 7.14 | 7.14 | 7.25 | 6.35 | 65,971 |
| August 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | 38,290 |
| August 13, 2026 | 6.16 | 6.64 | 6.64 | 6.7 | 5.95 | 61,181 |
| August 12, 2026 | 6.02 | 6.3 | 6.3 | 6.3 | 5.76 | 37,202 |
| August 11, 2026 | 5.88 | 6.11 | 6.11 | 6.2 | 5.76 | 34,870 |
| August 10, 2026 | 6.25 | 6.03 | 6.03 | 6.25 | 5.8 | 54,414 |
| August 07, 2026 | 7.14 | 6.58 | 6.58 | 7.21 | 6.41 | 70,470 |
| August 06, 2026 | 6.3 | 7.21 | 7.21 | 7.69 | 6.19 | 185,790 |
| August 05, 2026 | 7.47 | 6.65 | 6.65 | 8.19 | 6.3 | 4.5M |
| August 04, 2026 | 6.3 | 6.55 | 6.55 | 6.66 | 6.01 | 37,750 |
| August 03, 2026 | 5.37 | 6.23 | 6.23 | 6.42 | 5.27 | 123,823 |
| July 31, 2026 | 6.52 | 5.25 | 5.25 | 6.6 | 5.16 | 141,023 |
| July 30, 2026 | 7.58 | 8.15 | 8.15 | 8.28 | 7.55 | 108,033 |
| July 29, 2026 | 7.39 | 7.63 | 7.63 | 7.97 | 7.21 | 50,490 |
| July 28, 2026 | 7.08 | 7.65 | 7.65 | 8.1 | 6.61 | 146,611 |
| July 27, 2026 | 7.5 | 7.1 | 7.1 | 7.5 | 6.51 | 105,470 |
| July 24, 2026 | 8.3 | 7.29 | 7.29 | 8.3 | 7.2 | 86,360 |
| July 23, 2026 | 8.18 | 8.32 | 8.32 | 8.5 | 7.4 | 102,300 |
| July 22, 2026 | 8.3 | 8.24 | 8.24 | 9.2 | 8.01 | 187,663 |
| July 21, 2026 | 8.4 | 8.32 | 8.32 | 9.3 | 7.52 | 362,150 |
| July 20, 2026 | 11.2 | 9.33 | 9.33 | 11.2 | 8.82 | 845,744 |
| July 17, 2026 | 8.6 | 9.3 | 9.3 | 9.45 | 8.09 | 1.04M |
| July 16, 2026 | 11.9 | 9.96 | 9.96 | 12.5 | 9.06 | 361,250 |
| July 15, 2026 | 12.7 | 13.1 | 13.1 | 14.7 | 12.3 | 632,970 |
| July 14, 2026 | 18.1 | 13.2 | 13.2 | 22.5 | 12.4 | 9.42M |
| July 13, 2026 | 12.3 | 14.1 | 14.1 | 20.4 | 11.6 | 3.45M |
| July 10, 2026 | 11.9 | 12.7 | 12.7 | 13.9 | 11.3 | 90,270 |
| July 09, 2026 | 12.2 | 12.4 | 12.4 | 14.5 | 11.3 | 679,600 |
| July 08, 2026 | 14.6 | 12.8 | 12.8 | 14.6 | 11.1 | 270,250 |
| July 07, 2026 | 13.9 | 14.1 | 14.1 | 14.9 | 13.1 | 23,701 |
| July 06, 2026 | 13.5 | 13.7 | 13.7 | 15.4 | 10 | 56,410 |
| July 02, 2026 | 16 | 14.4 | 14.4 | 16 | 14.1 | 176,418 |
| July 01, 2026 | 17.8 | 15.8 | 15.8 | 17.9 | 15.2 | 1.48M |
| June 30, 2026 | 20.8 | 18.9 | 18.9 | 20.9 | 18.8 | 9,590 |
| June 29, 2026 | 20 | 19.6 | 19.6 | 21.6 | 19.3 | 6,990 |
| June 26, 2026 | 19.1 | 19.8 | 19.8 | 21 | 19.1 | 6,220 |
| June 25, 2026 | 19.2 | 19.1 | 19.1 | 22.4 | 18.5 | 17,256 |
| June 24, 2026 | 23 | 19.6 | 19.6 | 23 | 18.2 | 167,200 |
| June 23, 2026 | 26.8 | 27.2 | 27.2 | 29.4 | 26 | 8,590 |
| June 22, 2026 | 30.4 | 26.7 | 26.7 | 31.6 | 26.2 | 10,399 |
| June 18, 2026 | 31.3 | 29.7 | 29.7 | 32.9 | 29 | 21,910 |
| June 17, 2026 | 28 | 35 | 35 | 39.4 | 28 | 108,291 |
AD
