NASDAQ:VMAR | Historical Stock Price | Vision Marine Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.99$141.50$4,014.64$113,901.39$3.23M$91.68M2020-11-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$26.14M$26.14M0——
2021-12-30$25M$25M0——
2021-12-29$24.84M$24.84M0——
2021-12-28$26.24M$26.24M0——
2021-12-27$27.38M$27.38M0——
2021-12-23$28.19M$28.19M0——
2021-12-22$27.49M$27.49M0——
2021-12-21$27.43M$27.43M0——
2021-12-20$28.4M$28.4M0——
2021-12-17$28.13M$28.13M0——
2021-12-16$29.86M$29.86M0——
2021-12-15$29.43M$29.43M0——
2021-12-14$29.81M$29.81M0——
2021-12-13$32.89M$32.89M0——
2021-12-10$33.21M$33.21M0——
2021-12-09$34.13M$34.13M0——
2021-12-08$33.05M$33.05M0——
2021-12-07$33.53M$33.53M0——
2021-12-06$30.81M$30.81M0——
2021-12-03$30.35M$30.35M0——
2021-12-02$31.32M$31.32M0——
2021-12-01$32.72M$32.72M0——
2021-11-30$33.43M$33.43M0——
2021-11-29$33.1M$33.1M0——
2021-11-26$34.24M$34.24M0——
2021-11-24$35.86M$35.86M0——
2021-11-23$34.78M$34.78M0——
2021-11-22$35.89M$35.89M0——
2021-11-19$35.64M$35.64M0——
2021-11-18$34.07M$34.07M0——
2021-11-17$35.1M$35.1M0——
2021-11-16$34.64M$34.64M0——
2021-11-15$34.99M$34.99M0——
2021-11-12$35.59M$35.59M0——
2021-11-11$34.24M$34.24M0——
2021-11-10$34.45M$34.45M0——
2021-11-09$34.88M$34.88M0——
2021-11-08$34.83M$34.83M0——
2021-11-05$34.13M$34.13M0——
2021-11-04$34.4M$34.4M0——
2021-11-03$35.86M$35.86M0——
2021-11-02$36.56M$36.56M0——
2021-11-01$38.5M$38.5M0——
2021-10-29$38.12M$38.12M0——
2021-10-28$37.53M$37.53M0——
2021-10-27$38.34M$38.34M0——
2021-10-26$36.99M$36.99M0——
2021-10-25$37.8M$37.8M0——
2021-10-22$34.72M$34.72M0——
2021-10-21$34.02M$34.02M0——
2021-10-20$34.83M$34.83M0——
2021-10-19$33.48M$33.48M0——
2021-10-18$34.07M$34.07M0——
2021-10-15$35.1M$35.1M0——
2021-10-14$35.15M$35.15M0——
2021-10-13$36.88M$36.88M0——
2021-10-12$36.23M$36.23M0——
2021-10-11$35.21M$35.21M0——
2021-10-08$36.5M$36.5M0——
2021-10-07$35.96M$35.96M0——
2021-10-06$34.88M$34.88M0——
2021-10-05$35.91M$35.91M0——
2021-10-04$36.61M$36.61M0——
2021-10-01$38.72M$38.72M0——
2021-09-30$36.99M$36.99M0——
2021-09-29$37.42M$37.42M0——
2021-09-28$37.26M$37.26M0——
2021-09-27$36.77M$36.77M0——
2021-09-24$34.83M$34.83M0——
2021-09-23$35.15M$35.15M0——
2021-09-22$34.83M$34.83M0——
2021-09-21$36.18M$36.18M0——
2021-09-20$36.61M$36.61M0——
2021-09-17$36.99M$36.99M0——
2021-09-16$36.88M$36.88M0——
2021-09-15$36.99M$36.99M0——
2021-09-14$37.48M$37.48M0——
2021-09-13$37.53M$37.53M0——
2021-09-10$37.1M$37.1M0——
2021-09-09$36.61M$36.61M0——
2021-09-08$34.13M$34.13M0——
2021-09-07$34.29M$34.29M0——
2021-09-03$33.75M$33.75M0——
2021-09-02$34.67M$34.67M0——
2021-09-01$33.75M$33.75M0——
2021-08-31$34.67M$34.67M0——
2021-08-30$34.99M$34.99M0——
2021-08-27$37.26M$37.26M0——
2021-08-26$33.32M$33.32M0——
2021-08-25$39.04M$39.04M0——
2021-08-24$39.1M$39.1M0——
2021-08-23$34.99M$34.99M0——
2021-08-20$33.67M$33.67M0——
2021-08-19$33.43M$33.43M0——
2021-08-18$33.75M$33.75M0——
2021-08-17$34.07M$34.07M0——
2021-08-16$35.59M$35.59M0——
2021-08-13$36.18M$36.18M0——
2021-08-12$37.96M$37.96M0——
2021-08-11$39.53M$39.53M0——
2021-08-10$39.85M$39.85M0——
2021-08-09$40.23M$40.23M0——
2021-08-06$38.23M$38.23M0——
2021-08-05$38.29M$38.29M0——
2021-08-04$38.39M$38.39M0——
2021-08-03$37.58M$37.58M0——
2021-08-02$37.58M$37.58M0——
2021-07-30$37.48M$37.48M0——
2021-07-29$37.53M$37.53M0——
2021-07-28$39.42M$39.42M0——
2021-07-27$37.48M$37.48M0——
2021-07-26$38.77M$38.77M0——
2021-07-23$40.34M$40.34M0——
2021-07-22$40.12M$40.12M0——
2021-07-21$40.23M$40.23M0——
2021-07-20$41.09M$41.09M0——
2021-07-19$40.28M$40.28M0——
2021-07-16$41.47M$41.47M0——
2021-07-15$42.39M$42.39M0——
2021-07-14$44.06M$44.06M0——
2021-07-13$45.09M$45.09M0——
2021-07-12$46.6M$46.6M0——
2021-07-09$43.96M$43.96M0——
2021-07-08$43.42M$43.42M0——
2021-07-07$46.55M$46.55M0——
2021-07-06$48.6M$48.6M0——
2021-07-02$53.08M$53.08M0——
2021-07-01$50.81M$50.81M0——
2021-06-30$51.57M$51.57M0——
2021-06-29$52.97M$52.97M0——
2021-06-28$51.14M$51.14M0——
2021-06-25$50.27M$50.27M0——
2021-06-24$52.49M$52.49M0——
2021-06-23$53.95M$53.95M0——
2021-06-22$55.78M$55.78M0——
2021-06-21$52.87M$52.87M0——
2021-06-18$54.32M$54.32M0——
2021-06-17$54.27M$54.27M0——
2021-06-16$54.27M$54.27M0——
2021-06-15$58.75M$58.75M0——
2021-06-14$59.4M$59.4M0——
2021-06-11$62.1M$62.1M0——
2021-06-10$62.21M$62.21M0——
2021-06-09$56.86M$56.86M0——
2021-06-08$63.61M$63.61M0——
2021-06-07$55.62M$55.62M0——
2021-06-04$52.27M$52.27M0——
2021-06-03$54.49M$54.49M0——
2021-06-02$54M$54M0——
2021-06-01$41.04M$41.04M0——
2021-05-28$39.8M$39.8M0——
2021-05-27$37.04M$37.04M0——
2021-05-26$35.75M$35.75M0——
2021-05-25$36.29M$36.29M0——
2021-05-24$37.15M$37.15M0——
2021-05-21$37.04M$37.04M0——
2021-05-20$36.34M$36.34M0——
2021-05-19$35.48M$35.48M0——
2021-05-18$38.83M$38.83M0——
2021-05-17$38.83M$38.83M0——
2021-05-14$40.39M$40.39M0——
2021-05-13$40.07M$40.07M0——
2021-05-12$39.31M$39.31M0——
2021-05-11$37.53M$37.53M0——
2021-05-10$37.8M$37.8M0——
2021-05-07$38.77M$38.77M0——
2021-05-06$37.26M$37.26M0——
2021-05-05$39.1M$39.1M0——
2021-05-04$39.04M$39.04M0——
2021-05-03$39.96M$39.96M0——
2021-04-30$38.61M$38.61M0——
2021-04-29$39.37M$39.37M0——
2021-04-28$38.02M$38.02M0——
2021-04-27$36.72M$36.72M0——
2021-04-26$37.96M$37.96M0——
2021-04-23$36.67M$36.67M0——
2021-04-22$36.72M$36.72M0——
2021-04-21$35.64M$35.64M0——
2021-04-20$32.78M$32.78M0——
2021-04-19$33.26M$33.26M0——
2021-04-16$34.29M$34.29M0——
2021-04-15$33.26M$33.26M0——
2021-04-14$36.45M$36.45M0——
2021-04-13$37.91M$37.91M0——
2021-04-12$39.1M$39.1M0——
2021-04-09$42.88M$42.88M0——
2021-04-08$47.3M$47.3M0——
2021-04-07$41.8M$41.8M0——
2021-04-06$43.63M$43.63M0——
2021-04-05$41.47M$41.47M0——
2021-04-01$40.88M$40.88M0——
2021-03-31$40.5M$40.5M0——
2021-03-30$41.63M$41.63M0——
2021-03-29$39.64M$39.64M0——
2021-03-26$38.34M$38.34M0——
2021-03-25$40.5M$40.5M0——
2021-03-24$41.53M$41.53M0——
2021-03-23$43.85M$43.85M0——
2021-03-22$46.82M$46.82M0——
2021-03-19$48.65M$48.65M0——
2021-03-18$48.87M$48.87M0——
2021-03-17$51.62M$51.62M0——
2021-03-16$53.73M$53.73M0——
2021-03-15$55.4M$55.4M0——
2021-03-12$54.32M$54.32M0——
2021-03-11$54.54M$54.54M0——
2021-03-10$52.27M$52.27M0——
2021-03-09$51.08M$51.08M0——
2021-03-08$49.14M$49.14M0——
2021-03-05$50.11M$50.11M0——
2021-03-04$49.84M$49.84M0——
2021-03-03$55.24M$55.24M0——
2021-03-02$60.7M$60.7M0——
2021-03-01$61.34M$61.34M0——
2021-02-26$61.61M$61.61M0——
2021-02-25$61.99M$61.99M0——
2021-02-24$64.31M$64.31M0——
2021-02-23$64.48M$64.48M0——
2021-02-22$70.85M$70.85M0——
2021-02-19$75.33M$75.33M0——
2021-02-18$72.98M$72.98M0——
2021-02-17$77.71M$77.71M0——
2021-02-16$81.38M$81.38M0——
2021-02-12$81.81M$81.81M0——
2021-02-11$81M$81M0——
2021-02-10$83.97M$83.97M0——
2021-02-09$87.32M$87.32M0——
2021-02-08$87.53M$87.53M0——
2021-02-05$79.11M$79.11M0——
2021-02-04$78.19M$78.19M0——
2021-02-03$77.81M$77.81M0——
2021-02-02$75.82M$75.82M0——
2021-02-01$79.92M$79.92M0——
2021-01-29$80.08M$80.08M0——
2021-01-28$84.35M$84.35M0——
2021-01-27$81M$81M0——
2021-01-26$83.32M$83.32M0——
2021-01-25$81.97M$81.97M0——
2021-01-22$84.46M$84.46M0——
2021-01-21$84.24M$84.24M0——
2021-01-20$79.87M$79.87M0——
2021-01-19$83.16M$83.16M0——
2021-01-15$77.6M$77.6M0——
2021-01-14$85.37M$85.37M0——
2021-01-13$76.9M$76.9M0——
2021-01-12$74.14M$74.14M0——
2021-01-11$75.92M$75.92M0——
2021-01-08$72.04M$72.04M0——
2021-01-07$78.46M$78.46M0——
2021-01-06$76.14M$76.14M0——
2021-01-05$77.27M$77.27M0——
2021-01-04$73.82M$73.82M0——