Velan Inc. (TSX: VLN)
Canada
· Delayed Price · Currency is CAD 10.45
+0.10 (0.97%)
Dec 20, 2024, 3:59 PM EST
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.29 | 10.54 | 10.25 | 10.45 | 10.45 | 0.97% | 1,100 |
| Dec 19, 2024 | 10.59 | 10.60 | 10.34 | 10.35 | 10.35 | -2.36% | 9,836 |
| Dec 18, 2024 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -1.40% | 4,235 |
| Dec 17, 2024 | 10.95 | 10.95 | 10.70 | 10.75 | 10.75 | -2.18% | 5,900 |
| Dec 16, 2024 | 10.98 | 11.00 | 10.87 | 10.99 | 10.99 | 0.18% | 4,835 |
| Dec 13, 2024 | 10.59 | 11.40 | 10.51 | 10.97 | 10.97 | 4.48% | 12,400 |
| Dec 12, 2024 | 10.45 | 10.98 | 10.45 | 10.50 | 10.50 | 0.29% | 31,600 |
| Dec 11, 2024 | 10.56 | 10.56 | 10.00 | 10.47 | 10.47 | -0.76% | 32,600 |
| Dec 10, 2024 | 10.45 | 10.58 | 10.45 | 10.55 | 10.55 | 0.48% | 2,546 |
| Dec 9, 2024 | 10.50 | 10.70 | 10.41 | 10.50 | 10.50 | 0.77% | 14,149 |
| Dec 6, 2024 | 10.56 | 10.60 | 10.42 | 10.42 | 10.42 | -1.33% | 3,500 |
| Dec 5, 2024 | 10.36 | 10.68 | 10.36 | 10.56 | 10.56 | 2.03% | 4,749 |
| Dec 4, 2024 | 10.47 | 10.85 | 10.20 | 10.35 | 10.35 | -1.43% | 9,900 |
| Dec 3, 2024 | 10.67 | 10.68 | 10.30 | 10.50 | 10.50 | -2.33% | 17,900 |
| Dec 2, 2024 | 11.00 | 11.00 | 10.66 | 10.75 | 10.75 | -2.27% | 14,143 |
| Nov 29, 2024 | 11.11 | 11.25 | 11.00 | 11.00 | 11.00 | -0.90% | 7,108 |
| Nov 28, 2024 | 11.25 | 11.26 | 11.10 | 11.10 | 11.10 | -1.33% | 19,610 |
| Nov 27, 2024 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | 0.63% | 4,109 |
| Nov 26, 2024 | 11.16 | 11.40 | 11.11 | 11.18 | 11.18 | -2.19% | 6,600 |
| Nov 25, 2024 | 11.48 | 11.56 | 11.36 | 11.43 | 11.43 | -1.55% | 13,600 |
| Nov 22, 2024 | 10.82 | 11.65 | 10.82 | 11.61 | 11.61 | 5.83% | 13,500 |
| Nov 21, 2024 | 11.40 | 12.00 | 10.77 | 10.97 | 10.97 | -5.51% | 18,600 |
| Nov 20, 2024 | 11.45 | 11.63 | 11.40 | 11.61 | 11.61 | 1.66% | 4,447 |
| Nov 19, 2024 | 12.20 | 12.20 | 11.30 | 11.42 | 11.42 | -6.39% | 9,232 |
| Nov 18, 2024 | 12.07 | 12.30 | 12.06 | 12.20 | 12.20 | 0.41% | 6,500 |
| Nov 15, 2024 | 12.12 | 12.15 | 12.05 | 12.15 | 12.15 | -0.90% | 5,900 |
| Nov 14, 2024 | 12.20 | 12.35 | 12.20 | 12.26 | 12.26 | 0.33% | 6,200 |
| Nov 13, 2024 | 11.97 | 12.30 | 11.95 | 12.22 | 12.22 | 1.83% | 13,800 |
| Nov 12, 2024 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 0.76% | 9,700 |
| Nov 11, 2024 | 11.70 | 11.92 | 11.57 | 11.91 | 11.91 | 1.79% | 18,200 |
| Nov 8, 2024 | 11.43 | 11.70 | 11.43 | 11.70 | 11.70 | 0.17% | 35,700 |
| Nov 7, 2024 | 11.75 | 11.75 | 11.35 | 11.68 | 11.68 | -0.60% | 23,100 |
| Nov 6, 2024 | 11.32 | 12.00 | 11.32 | 11.75 | 11.75 | 2.17% | 19,212 |
| Nov 5, 2024 | 11.51 | 11.69 | 11.10 | 11.50 | 11.50 | - | 19,700 |
| Nov 4, 2024 | 11.85 | 12.00 | 11.50 | 11.50 | 11.50 | -0.43% | 48,900 |
| Nov 1, 2024 | 11.50 | 11.74 | 11.50 | 11.55 | 11.55 | 0.09% | 5,800 |
| Oct 31, 2024 | 11.61 | 11.61 | 11.35 | 11.54 | 11.54 | -1.11% | 5,639 |
| Oct 30, 2024 | 11.27 | 12.00 | 11.18 | 11.67 | 11.67 | 2.37% | 18,200 |
| Oct 29, 2024 | 11.00 | 12.02 | 11.00 | 11.40 | 11.40 | 3.54% | 108,144 |
| Oct 28, 2024 | 11.11 | 11.30 | 10.85 | 11.01 | 11.01 | -0.36% | 27,746 |
| Oct 25, 2024 | 10.76 | 11.05 | 10.76 | 11.05 | 11.05 | 0.64% | 23,100 |
| Oct 24, 2024 | 10.98 | 11.03 | 10.74 | 10.98 | 10.98 | -0.18% | 6,745 |
| Oct 23, 2024 | 10.96 | 11.03 | 10.55 | 11.00 | 11.00 | 0.36% | 31,400 |
| Oct 22, 2024 | 11.07 | 11.25 | 10.61 | 10.96 | 10.96 | -2.58% | 25,300 |
| Oct 21, 2024 | 10.51 | 11.33 | 10.51 | 11.25 | 11.25 | 3.40% | 74,820 |
| Oct 18, 2024 | 10.94 | 10.96 | 10.21 | 10.88 | 10.88 | -0.64% | 16,900 |
| Oct 17, 2024 | 11.00 | 11.09 | 10.10 | 10.95 | 10.95 | -0.45% | 54,500 |
| Oct 16, 2024 | 10.69 | 11.00 | 10.39 | 11.00 | 11.00 | 4.76% | 92,900 |
| Oct 15, 2024 | 9.82 | 10.50 | 9.82 | 10.50 | 10.50 | 8.14% | 88,428 |
| Oct 11, 2024 | 8.89 | 9.95 | 8.89 | 9.71 | 9.71 | 12.25% | 119,500 |
| Oct 10, 2024 | 8.40 | 8.99 | 8.40 | 8.65 | 8.65 | 4.59% | 39,800 |
| Oct 9, 2024 | 8.00 | 8.27 | 8.00 | 8.27 | 8.27 | 3.25% | 10,440 |
| Oct 8, 2024 | 8.05 | 8.09 | 8.00 | 8.01 | 8.01 | 0.12% | 4,700 |
| Oct 7, 2024 | 8.45 | 8.45 | 8.00 | 8.00 | 8.00 | -4.31% | 4,300 |
| Oct 4, 2024 | 8.49 | 8.49 | 8.21 | 8.36 | 8.36 | -1.53% | 5,935 |
| Oct 3, 2024 | 8.68 | 8.68 | 8.18 | 8.49 | 8.49 | -1.85% | 9,500 |
| Oct 2, 2024 | 8.95 | 8.99 | 8.55 | 8.65 | 8.65 | 3.59% | 10,533 |
| Oct 1, 2024 | 8.16 | 8.67 | 8.16 | 8.35 | 8.35 | 1.83% | 13,400 |
| Sep 30, 2024 | 8.68 | 8.68 | 8.01 | 8.20 | 8.20 | -4.21% | 18,703 |
| Sep 27, 2024 | 8.21 | 8.60 | 8.21 | 8.56 | 8.56 | 4.39% | 10,130 |
| Sep 26, 2024 | 8.95 | 8.95 | 7.85 | 8.20 | 8.20 | -7.34% | 24,200 |
| Sep 25, 2024 | 7.95 | 8.85 | 7.82 | 8.85 | 8.85 | 11.74% | 51,400 |
| Sep 24, 2024 | 7.00 | 8.00 | 7.00 | 7.92 | 7.92 | 13.14% | 50,100 |
| Sep 23, 2024 | 6.74 | 7.19 | 6.74 | 7.00 | 7.00 | 3.70% | 15,900 |
| Sep 20, 2024 | 6.60 | 6.75 | 6.54 | 6.75 | 6.75 | 3.05% | 17,815 |
| Sep 19, 2024 | 6.46 | 6.57 | 6.45 | 6.55 | 6.55 | 0.77% | 2,800 |
| Sep 18, 2024 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | - | 400 |
| Sep 17, 2024 | 6.50 | 6.51 | 6.34 | 6.50 | 6.50 | 1.25% | 4,900 |
| Sep 16, 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | -0.31% | 4,700 |
| Sep 13, 2024 | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | -0.77% | 600 |
| Sep 12, 2024 | 6.49 | 6.55 | 6.49 | 6.49 | 6.49 | -0.76% | 5,400 |
| Sep 11, 2024 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | 0.93% | 1,200 |
| Sep 10, 2024 | 6.40 | 6.50 | 6.39 | 6.48 | 6.48 | 2.05% | 10,900 |
| Sep 9, 2024 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | -0.31% | 600 |
| Sep 6, 2024 | 6.35 | 6.49 | 6.35 | 6.37 | 6.37 | 0.47% | 10,500 |
| Sep 5, 2024 | 6.15 | 6.34 | 6.15 | 6.34 | 6.34 | 3.09% | 2,000 |
| Sep 4, 2024 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | 16,106 |
| Sep 3, 2024 | 6.17 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 7,400 |
| Aug 30, 2024 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -2.38% | 700 |
| Aug 29, 2024 | 6.17 | 6.30 | 6.15 | 6.30 | 6.30 | - | 7,600 |
| Aug 28, 2024 | 6.34 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 9,300 |
| Aug 27, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.11% | 200 |
| Aug 26, 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 0.16% | 10,200 |
| Aug 23, 2024 | 6.25 | 6.28 | 6.25 | 6.27 | 6.27 | 0.32% | 1,200 |
| Aug 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 6,200 |
| Aug 21, 2024 | 6.21 | 6.24 | 6.20 | 6.20 | 6.20 | -0.32% | 8,100 |
| Aug 20, 2024 | 6.20 | 6.26 | 6.20 | 6.22 | 6.22 | -0.80% | 1,700 |
| Aug 19, 2024 | 6.27 | 6.27 | 6.26 | 6.27 | 6.27 | 0.97% | 2,614 |
| Aug 16, 2024 | 6.14 | 6.21 | 6.14 | 6.21 | 6.21 | 1.14% | 7,700 |
| Aug 15, 2024 | 6.10 | 6.15 | 6.10 | 6.14 | 6.14 | 0.16% | 2,200 |
| Aug 14, 2024 | 6.10 | 6.14 | 6.10 | 6.13 | 6.13 | 0.49% | 6,600 |
| Aug 13, 2024 | 6.12 | 6.19 | 6.10 | 6.10 | 6.10 | - | 10,900 |
| Aug 12, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.21% | 11,700 |
| Aug 9, 2024 | 5.93 | 6.11 | 5.91 | 5.91 | 5.91 | -0.34% | 7,200 |
| Aug 8, 2024 | 5.94 | 5.95 | 5.87 | 5.93 | 5.93 | 0.68% | 3,300 |
| Aug 7, 2024 | 5.93 | 5.99 | 5.85 | 5.89 | 5.89 | -0.67% | 6,901 |
| Aug 6, 2024 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | -1.98% | 8,929 |
| Aug 2, 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -3.04% | 9,701 |
| Aug 1, 2024 | 6.15 | 6.24 | 6.15 | 6.24 | 6.24 | 2.30% | 8,600 |
| Jul 31, 2024 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -2.24% | 700 |