Skip to main content
Velan Inc. (TSX:VLN)
Canada flag Canada · Delayed Price · Currency is CAD
16.00
+0.49 (3.16%)
Feb 21, 2025, 3:59 PM EST

Velan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.2716.0015.2716.0016.003.16%8,700
Feb 20, 202516.4916.5315.1615.5115.51-3.84%21,608
Feb 19, 202516.3516.4915.7816.1316.13-0.68%17,708
Feb 18, 202514.7516.6914.7516.2416.247.62%28,429
Feb 14, 202514.4115.2514.3515.0915.094.50%20,014
Feb 13, 202514.5114.7514.3514.4414.41-1.10%6,311
Feb 12, 202514.2514.7514.2414.6014.572.31%6,900
Feb 11, 202514.7714.8014.0014.2714.24-4.42%19,546
Feb 10, 202514.6015.0014.3114.9314.901.22%11,200
Feb 7, 202515.1115.1113.9014.7514.72-2.38%31,400
Feb 6, 202515.7815.8314.6915.1115.08-3.94%48,500
Feb 5, 202516.1316.3015.6015.7315.70-1.93%12,200
Feb 4, 202516.2116.4016.0216.0416.01-0.37%9,533
Feb 3, 202514.7616.8914.7616.1016.07-2.07%21,205
Jan 31, 202516.7517.4816.4416.4416.41-1.85%46,136
Jan 30, 202516.0017.0016.0016.7516.725.21%92,100
Jan 29, 202515.5516.2615.5515.9215.892.18%19,427
Jan 28, 202514.9515.6314.9515.5815.554.99%24,100
Jan 27, 202516.5117.1814.2514.8414.81-14.71%110,121
Jan 24, 202517.3017.5917.3017.4017.360.58%85,100
Jan 23, 202517.8017.9417.1017.3017.26-2.75%30,019
Jan 22, 202517.2117.9517.1517.7917.753.91%45,812
Jan 21, 202517.3417.6817.0717.1217.080.41%22,800
Jan 20, 202517.3518.0017.0017.0517.01-1.73%52,527
Jan 17, 202516.6017.4316.1817.3517.314.20%129,318
Jan 16, 202515.9516.6515.6116.6516.624.06%183,529
Jan 15, 202512.7516.1512.7516.0015.9736.05%417,400
Jan 14, 202512.1012.2411.7611.7611.74-0.34%40,800
Jan 13, 202511.0812.5011.0111.8011.787.27%107,947
Jan 10, 202511.0011.0010.6011.0010.98-0.45%23,012
Jan 9, 202510.9011.0510.9011.0511.031.38%800
Jan 8, 202511.0011.1310.8510.9010.88-1.00%16,100
Jan 7, 202511.0811.0810.8711.0110.99-0.36%6,422
Jan 6, 202511.5311.5310.9111.0511.030.82%19,008
Jan 3, 202511.0011.2510.8010.9610.94-0.18%11,109
Jan 2, 202510.9411.0010.9010.9810.961.67%15,021
Dec 31, 202410.5310.8010.4010.8010.781.89%6,900
Dec 30, 202410.6410.6410.0010.6010.58-0.47%29,024
Dec 27, 202410.5510.7510.5510.6510.630.95%6,235
Dec 24, 202410.5510.5510.5510.5510.53--
Dec 23, 202410.5010.7010.5010.5510.530.96%22,400
Dec 20, 202410.2910.5410.2510.4510.430.97%1,100
Dec 19, 202410.5910.6010.3410.3510.33-2.36%9,836
Dec 18, 202410.7510.7510.5010.6010.58-1.40%4,235
Dec 17, 202410.9510.9510.7010.7510.73-2.18%5,900
Dec 16, 202410.9811.0010.8710.9910.970.18%4,835
Dec 13, 202410.5911.4010.5110.9710.954.48%12,400
Dec 12, 202410.4510.9810.4510.5010.480.29%31,600
Dec 11, 202410.5610.5610.0010.4710.45-0.76%32,600
Dec 10, 202410.4510.5810.4510.5510.530.48%2,546
Dec 9, 202410.5010.7010.4110.5010.480.77%14,149
Dec 6, 202410.5610.6010.4210.4210.40-1.33%3,500
Dec 5, 202410.3610.6810.3610.5610.542.03%4,749
Dec 4, 202410.4710.8510.2010.3510.33-1.43%9,900
Dec 3, 202410.6710.6810.3010.5010.48-2.33%17,900
Dec 2, 202411.0011.0010.6610.7510.73-2.27%14,143
Nov 29, 202411.1111.2511.0011.0010.98-0.90%7,108
Nov 28, 202411.2511.2611.1011.1011.08-1.33%19,610
Nov 27, 202411.2011.3011.2011.2511.230.63%4,109
Nov 26, 202411.1611.4011.1111.1811.16-2.19%6,600
Nov 25, 202411.4811.5611.3611.4311.41-1.55%13,600
Nov 22, 202410.8211.6510.8211.6111.595.83%13,500
Nov 21, 202411.4012.0010.7710.9710.95-5.51%18,600
Nov 20, 202411.4511.6311.4011.6111.591.66%4,447
Nov 19, 202412.2012.2011.3011.4211.40-6.39%9,232
Nov 18, 202412.0712.3012.0612.2012.170.41%6,500
Nov 15, 202412.1212.1512.0512.1512.12-0.90%5,900
Nov 14, 202412.2012.3512.2012.2612.230.33%6,200
Nov 13, 202411.9712.3011.9512.2212.191.83%13,800
Nov 12, 202411.7512.0011.7512.0011.980.76%9,700
Nov 11, 202411.7011.9211.5711.9111.891.79%18,200
Nov 8, 202411.4311.7011.4311.7011.680.17%35,700
Nov 7, 202411.7511.7511.3511.6811.66-0.60%23,100
Nov 6, 202411.3212.0011.3211.7511.732.17%19,212
Nov 5, 202411.5111.6911.1011.5011.48-19,700
Nov 4, 202411.8512.0011.5011.5011.48-0.43%48,900
Nov 1, 202411.5011.7411.5011.5511.530.09%5,800
Oct 31, 202411.6111.6111.3511.5411.52-1.11%5,639
Oct 30, 202411.2712.0011.1811.6711.652.37%18,200
Oct 29, 202411.0012.0211.0011.4011.383.54%108,144
Oct 28, 202411.1111.3010.8511.0110.99-0.36%27,746
Oct 25, 202410.7611.0510.7611.0511.030.64%23,100
Oct 24, 202410.9811.0310.7410.9810.96-0.18%6,745
Oct 23, 202410.9611.0310.5511.0010.980.36%31,400
Oct 22, 202411.0711.2510.6110.9610.94-2.58%25,300
Oct 21, 202410.5111.3310.5111.2511.233.40%74,820
Oct 18, 202410.9410.9610.2110.8810.86-0.64%16,900
Oct 17, 202411.0011.0910.1010.9510.93-0.45%54,500
Oct 16, 202410.6911.0010.3911.0010.984.76%92,900
Oct 15, 20249.8210.509.8210.5010.488.14%88,428
Oct 11, 20248.899.958.899.719.6912.25%119,500
Oct 10, 20248.408.998.408.658.634.59%39,800
Oct 9, 20248.008.278.008.278.253.25%10,440
Oct 8, 20248.058.098.008.017.990.12%4,700
Oct 7, 20248.458.458.008.007.98-4.31%4,300
Oct 4, 20248.498.498.218.368.34-1.53%5,935
Oct 3, 20248.688.688.188.498.47-1.85%9,500
Oct 2, 20248.958.998.558.658.633.59%10,533
Oct 1, 20248.168.678.168.358.331.83%13,400
Sep 30, 20248.688.688.018.208.18-4.21%18,703