Velan Inc. (VLNSF)
OTCMKTS
· Delayed Price · Currency is USD
12.07
0.00 (0.00%)
At close: Apr 25, 2025
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.54% | 100 |
| Apr 25, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.57% | 237 |
| Apr 23, 2025 | 11.95 | 11.95 | 11.88 | 11.88 | 11.88 | 2.41% | 6,505 |
| Apr 22, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 3.76% | 1,839 |
| Apr 21, 2025 | 11.10 | 11.24 | 11.08 | 11.18 | 11.18 | -0.02% | 2,210 |
| Apr 17, 2025 | 10.84 | 11.20 | 10.75 | 11.18 | 11.18 | 0.74% | 5,150 |
| Apr 16, 2025 | 11.10 | 11.16 | 11.10 | 11.10 | 11.10 | 11.11% | 2,500 |
| Apr 8, 2025 | 10.26 | 10.26 | 9.99 | 9.99 | 9.99 | -13.13% | 500 |
| Mar 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 100 |
| Mar 19, 2025 | 10.45 | 11.00 | 10.45 | 11.00 | 11.00 | 9.13% | 550 |
| Mar 13, 2025 | 9.80 | 10.08 | 9.69 | 10.08 | 10.08 | 3.38% | 8,000 |
| Mar 12, 2025 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | 2.09% | 850 |
| Mar 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | 900 |
| Mar 10, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | -11.06% | 476 |
| Mar 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.16% | 100 |
| Mar 5, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -6.08% | 225 |
| Feb 25, 2025 | 11.30 | 11.30 | 10.53 | 10.53 | 10.53 | -3.84% | 1,515 |
| Feb 20, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.67% | 200 |
| Feb 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 9.81% | 1,025 |
| Feb 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.34% | 5,180 |
| Feb 10, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.26 | 0.49% | 175 |
| Feb 7, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.21 | -8.25% | 5,222 |
| Feb 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.13 | 0.45% | 900 |
| Feb 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.08 | -1.77% | 800 |
| Jan 31, 2025 | 11.75 | 11.95 | 11.30 | 11.30 | 11.28 | 2.73% | 3,051 |
| Jan 29, 2025 | 10.99 | 11.19 | 10.99 | 11.00 | 10.98 | 1.40% | 1,972 |
| Jan 28, 2025 | 10.45 | 10.85 | 10.45 | 10.85 | 10.83 | 2.34% | 1,400 |
| Jan 27, 2025 | 11.94 | 11.95 | 10.60 | 10.60 | 10.58 | -11.30% | 15,094 |
| Jan 24, 2025 | 12.10 | 12.10 | 11.95 | 11.95 | 11.93 | 1.16% | 5,625 |
| Jan 23, 2025 | 12.40 | 12.40 | 11.81 | 11.81 | 11.79 | -5.65% | 2,190 |
| Jan 22, 2025 | 11.85 | 12.52 | 11.85 | 12.52 | 12.50 | 8.21% | 14,625 |
| Jan 21, 2025 | 11.62 | 11.62 | 11.57 | 11.57 | 11.55 | 6.54% | 580 |
| Jan 16, 2025 | 11.02 | 11.02 | 10.86 | 10.86 | 10.84 | -0.49% | 54,635 |
| Jan 15, 2025 | 10.09 | 10.91 | 10.09 | 10.91 | 10.89 | 34.73% | 44,625 |
| Jan 13, 2025 | 7.70 | 8.10 | 7.70 | 8.10 | 8.08 | 5.19% | 1,829 |
| Jan 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | - | 200 |
| Jan 6, 2025 | 7.93 | 7.93 | 7.70 | 7.70 | 7.68 | 3.49% | 2,300 |
| Jan 3, 2025 | 7.70 | 7.70 | 7.44 | 7.44 | 7.43 | -0.13% | 10,000 |
| Jan 2, 2025 | 7.05 | 7.45 | 7.05 | 7.45 | 7.44 | 4.63% | 500 |
| Dec 30, 2024 | 7.21 | 7.33 | 7.12 | 7.12 | 7.11 | -1.11% | 4,100 |
| Dec 19, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | -6.75% | 200 |
| Dec 13, 2024 | 7.46 | 7.98 | 7.45 | 7.72 | 7.71 | 0.93% | 2,900 |
| Dec 12, 2024 | 7.98 | 7.98 | 7.38 | 7.65 | 7.64 | 2.55% | 7,545 |
| Dec 11, 2024 | 7.45 | 7.46 | 7.29 | 7.46 | 7.45 | 0.27% | 740 |
| Dec 9, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.43 | - | 200 |
| Dec 5, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.43 | 0.77% | 100 |
| Dec 4, 2024 | 7.45 | 7.61 | 7.38 | 7.38 | 7.37 | -4.55% | 4,034 |
| Dec 2, 2024 | 7.90 | 7.90 | 7.74 | 7.74 | 7.72 | -4.58% | 388 |
| Nov 26, 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.09 | 4.46% | 1,222 |
| Nov 22, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.74 | -6.51% | 210 |