Velan Inc. (VLNSF)
OTCMKTS · Delayed Price · Currency is USD
11.00
0.00 (0.00%)
At close: Oct 10, 2025
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.17% | 100 |
| Oct 6, 2025 | 11.88 | 11.88 | 11.85 | 11.85 | 11.85 | 5.33% | 374 |
| Sep 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% | 724 |
| Sep 22, 2025 | 11.21 | 11.50 | 11.20 | 11.50 | 11.50 | 2.13% | 1,500 |
| Sep 18, 2025 | 11.44 | 11.44 | 11.26 | 11.26 | 11.26 | -0.35% | 6,100 |
| Sep 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.23% | 500 |
| Sep 12, 2025 | 11.28 | 11.28 | 11.27 | 11.27 | 11.27 | -0.23% | 240 |
| Sep 10, 2025 | 11.30 | 11.32 | 11.30 | 11.30 | 11.30 | 0.34% | 500 |
| Sep 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.11% | 1,000 |
| Sep 3, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.18% | 5,085 |
| Sep 2, 2025 | 10.90 | 11.10 | 10.90 | 11.01 | 11.01 | -0.99% | 6,213 |
| Aug 29, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 100 |
| Aug 25, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 8.70% | 600 |
| Aug 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -3.46% | 550 |
| Aug 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | -4.45% | 110 |
| Jul 23, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.01 | 2.31% | 339 |
| Jul 18, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.77 | -0.37% | 100 |
| Jul 16, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.81 | -1.45% | 200 |
| Jul 11, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.96 | 5.65% | 720 |
| Jul 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.38 | 2.05% | 100 |
| Jul 9, 2025 | 10.19 | 10.24 | 10.19 | 10.24 | 10.17 | 1.29% | 1,800 |
| Jul 3, 2025 | 10.31 | 10.31 | 10.11 | 10.11 | 10.04 | 1.00% | 1,800 |
| Jun 10, 2025 | 10.22 | 10.22 | 10.01 | 10.01 | 9.70 | -8.17% | 6,000 |
| Jun 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.56 | -0.91% | 151 |
| May 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.66 | -8.62% | 101 |
| May 23, 2025 | 11.99 | 12.04 | 11.99 | 12.04 | 11.67 | 2.02% | 17,401 |
| May 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.44 | -2.88% | 10,500 |
| May 20, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.78 | -0.57% | 1,700 |
| May 16, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.84 | 3.47% | 5,250 |
| May 7, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.45 | 0.08% | 1,000 |
| May 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.44 | 0.04% | 3,100 |
| May 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.43 | 0.30% | 481 |
| Apr 30, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.40 | -2.54% | 100 |
| Apr 25, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.69 | 1.57% | 237 |
| Apr 23, 2025 | 11.95 | 11.95 | 11.88 | 11.88 | 11.51 | 2.41% | 6,505 |
| Apr 22, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.24 | 3.76% | 1,839 |
| Apr 21, 2025 | 11.10 | 11.24 | 11.08 | 11.18 | 10.84 | -0.02% | 2,210 |
| Apr 17, 2025 | 10.84 | 11.20 | 10.75 | 11.18 | 10.84 | 0.74% | 5,150 |