Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vision Marine T (VMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.98 2.03 1.97 2.05 1,223
2nd Apr 2026 (Thu) 1.98 2.03 1.97 2.05 1,223
1st Apr 2026 (Wed) 2.01 2.05 2.01 2.05 2,166
31st Mar 2026 (Tue) 2.00 2.03 1.98 2.05 4,852
30th Mar 2026 (Mon) 1.97 2.02 1.97 1.99 4,619
27th Mar 2026 (Fri) 2.00 2.04 1.98 1.98 2,421
26th Mar 2026 (Thu) 2.08 2.08 2.02 2.02 1,145
25th Mar 2026 (Wed) 2.07 2.07 1.98 2.00 4,786
24th Mar 2026 (Tue) 2.06 2.07 2.04 2.055 2,156
23rd Mar 2026 (Mon) 2.13 2.14 2.02 2.13 593
20th Mar 2026 (Fri) 2.07 2.08 1.90 2.09 6,262
19th Mar 2026 (Thu) 2.25 2.25 2.12 2.14 7,261
18th Mar 2026 (Wed) 2.28 2.30 2.16 2.30 59,261
17th Mar 2026 (Tue) 2.36 2.38 2.32 2.33 1,036
16th Mar 2026 (Mon) 2.37 2.40 2.36 2.38 1,534
13th Mar 2026 (Fri) 2.42 2.42 2.34 2.39 1,059
12th Mar 2026 (Thu) 2.36 2.40 2.34 2.40 1,467
11th Mar 2026 (Wed) 2.39 2.43 2.39 2.41 3,086
10th Mar 2026 (Tue) 2.42 2.42 2.35 2.40 719
9th Mar 2026 (Mon) 2.43 2.47 2.43 2.46 405
6th Mar 2026 (Fri) 2.42 2.44 2.37 2.39 5,032
5th Mar 2026 (Thu) 2.42 2.55 2.40 2.47 5,262
4th Mar 2026 (Wed) 2.48 2.70 2.44 2.47 12,703
3rd Mar 2026 (Tue) 2.50 2.76 2.47 2.46 12,334
2nd Mar 2026 (Mon) 2.33 2.60 2.33 2.47 6,975
27th Feb 2026 (Fri) 2.35 2.49 2.25 2.47 4,227
26th Feb 2026 (Thu) 2.60 2.60 2.40 2.42 11,342
25th Feb 2026 (Wed) 2.55 2.61 2.55 2.61 0
24th Feb 2026 (Tue) 2.55 2.61 2.55 2.61 0
23rd Feb 2026 (Mon) 2.55 2.58 2.54 2.58 2,208
20th Feb 2026 (Fri) 2.57 2.57 2.57 2.62 2,480
19th Feb 2026 (Thu) 2.72 2.72 2.66 2.72 5,524
18th Feb 2026 (Wed) 2.83 2.94 2.70 2.78 6,367
17th Feb 2026 (Tue) 2.73 2.75 2.73 2.73 1,439
16th Feb 2026 (Mon) 2.79 2.82 2.70 2.70 2,196
13th Feb 2026 (Fri) 2.79 2.82 2.70 2.70 2,196
12th Feb 2026 (Thu) 2.82 2.82 2.72 2.75 2,060
11th Feb 2026 (Wed) 2.72 2.90 2.62 2.71 3,376
10th Feb 2026 (Tue) 2.78 2.81 2.66 2.71 3,111
9th Feb 2026 (Mon) 2.93 2.93 2.80 2.87 3,660
6th Feb 2026 (Fri) 2.85 3.05 2.51 3.00 22,113
5th Feb 2026 (Thu) 3.125 3.125 2.96 2.99 3,268
FTSE 100 Latest
Value10,436.29
Change71.50