Velan Inc. (TSX:VLN)
Canada · Delayed Price · Currency is CAD 14.60
+0.14 (0.97%)
Jul 16, 2025, 3:17 PM EDT
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.97% | 100 |
| Jul 15, 2025 | 14.50 | 14.90 | 14.43 | 14.46 | 14.46 | -1.43% | 9,210 |
| Jul 14, 2025 | 14.63 | 14.78 | 14.53 | 14.67 | 14.67 | -1.15% | 1,416 |
| Jul 11, 2025 | 14.29 | 15.04 | 14.29 | 14.84 | 14.84 | 6.23% | 24,000 |
| Jul 10, 2025 | 14.16 | 14.23 | 13.90 | 13.97 | 13.97 | -0.21% | 29,117 |
| Jul 9, 2025 | 14.26 | 14.26 | 13.89 | 14.00 | 14.00 | -3.38% | 45,500 |
| Jul 8, 2025 | 14.50 | 14.51 | 14.39 | 14.49 | 14.49 | 0.35% | 2,000 |
| Jul 7, 2025 | 14.20 | 14.44 | 14.06 | 14.44 | 14.44 | 2.34% | 10,600 |
| Jul 4, 2025 | 14.10 | 14.25 | 14.10 | 14.11 | 14.11 | 0.93% | 2,502 |
| Jul 3, 2025 | 13.90 | 14.25 | 13.85 | 13.98 | 13.98 | 0.94% | 20,025 |
| Jul 2, 2025 | 14.50 | 14.50 | 13.85 | 13.85 | 13.85 | -5.78% | 37,016 |
| Jun 30, 2025 | 14.61 | 14.70 | 14.51 | 14.70 | 14.70 | 2.08% | 2,700 |
| Jun 27, 2025 | 14.34 | 14.40 | 14.34 | 14.40 | 14.40 | 0.77% | 600 |
| Jun 26, 2025 | 13.90 | 14.30 | 13.90 | 14.29 | 14.29 | 3.18% | 1,900 |
| Jun 25, 2025 | 14.00 | 14.01 | 13.85 | 13.85 | 13.85 | -1.07% | 5,600 |
| Jun 24, 2025 | 13.99 | 14.18 | 13.94 | 14.00 | 14.00 | 0.14% | 15,900 |
| Jun 23, 2025 | 14.13 | 14.16 | 13.96 | 13.98 | 13.98 | -0.29% | 39,334 |
| Jun 20, 2025 | 14.02 | 14.14 | 14.02 | 14.02 | 14.02 | -0.92% | 6,242 |
| Jun 19, 2025 | 14.15 | 14.28 | 14.15 | 14.15 | 14.15 | - | 324 |
| Jun 18, 2025 | 14.02 | 14.23 | 13.95 | 14.15 | 14.15 | 0.93% | 4,307 |
| Jun 17, 2025 | 14.11 | 14.32 | 14.02 | 14.02 | 14.02 | 0.43% | 2,737 |
| Jun 16, 2025 | 14.26 | 14.26 | 13.70 | 13.96 | 13.96 | -0.29% | 38,431 |
| Jun 13, 2025 | 14.30 | 14.30 | 13.98 | 14.00 | 13.67 | -1.41% | 20,400 |
| Jun 12, 2025 | 14.20 | 14.41 | 14.20 | 14.20 | 13.87 | 0.42% | 4,700 |
| Jun 11, 2025 | 14.10 | 14.14 | 14.00 | 14.14 | 13.81 | 3.59% | 2,225 |
| Jun 10, 2025 | 14.34 | 14.34 | 13.65 | 13.65 | 13.33 | -3.19% | 32,200 |
| Jun 9, 2025 | 14.21 | 14.60 | 14.00 | 14.10 | 13.77 | -0.42% | 33,339 |
| Jun 6, 2025 | 14.52 | 14.63 | 14.10 | 14.16 | 13.83 | -3.34% | 9,907 |
| Jun 5, 2025 | 14.75 | 14.75 | 14.45 | 14.65 | 14.30 | -0.68% | 4,930 |
| Jun 4, 2025 | 15.00 | 15.00 | 14.60 | 14.75 | 14.40 | -1.34% | 6,400 |
| Jun 3, 2025 | 14.95 | 15.09 | 14.70 | 14.95 | 14.60 | 0.34% | 15,949 |
| Jun 2, 2025 | 15.05 | 15.12 | 14.83 | 14.90 | 14.55 | -0.67% | 18,200 |
| May 30, 2025 | 15.08 | 15.23 | 14.44 | 15.00 | 14.65 | - | 18,405 |
| May 29, 2025 | 15.60 | 15.60 | 14.80 | 15.00 | 14.65 | -4.76% | 23,800 |
| May 28, 2025 | 15.51 | 15.75 | 15.30 | 15.75 | 15.38 | 2.01% | 3,741 |
| May 27, 2025 | 15.70 | 15.92 | 15.21 | 15.44 | 15.08 | -1.97% | 157,739 |
| May 26, 2025 | 16.04 | 16.10 | 15.45 | 15.75 | 15.38 | -1.62% | 35,910 |
| May 23, 2025 | 16.00 | 17.00 | 16.00 | 16.01 | 15.63 | -0.25% | 29,500 |
| May 22, 2025 | 17.30 | 17.30 | 15.11 | 16.05 | 15.67 | -7.76% | 35,611 |
| May 21, 2025 | 17.46 | 17.71 | 17.30 | 17.40 | 16.99 | -1.97% | 8,005 |
| May 20, 2025 | 17.10 | 17.75 | 17.10 | 17.75 | 17.33 | 3.68% | 9,010 |
| May 16, 2025 | 17.66 | 17.66 | 16.79 | 17.12 | 16.72 | -2.17% | 7,942 |
| May 15, 2025 | 16.99 | 17.75 | 16.99 | 17.50 | 17.09 | 3.80% | 10,840 |
| May 14, 2025 | 17.08 | 17.26 | 16.63 | 16.86 | 16.46 | 1.20% | 14,800 |
| May 13, 2025 | 17.05 | 17.15 | 16.66 | 16.66 | 16.27 | -1.42% | 8,914 |
| May 12, 2025 | 16.85 | 17.04 | 16.85 | 16.90 | 16.50 | 0.30% | 1,915 |
| May 9, 2025 | 16.03 | 17.10 | 16.03 | 16.85 | 16.45 | 6.11% | 10,200 |
| May 8, 2025 | 15.79 | 16.12 | 15.79 | 15.88 | 15.51 | -1.55% | 4,115 |
| May 7, 2025 | 16.30 | 16.30 | 16.13 | 16.13 | 15.75 | -1.04% | 1,100 |
| May 6, 2025 | 16.26 | 16.74 | 16.26 | 16.30 | 15.92 | 1.56% | 5,434 |