Velan Inc. (TSX:VLN)
Canada
· Delayed Price · Currency is CAD 14.80
-0.20 (-1.33%)
May 30, 2025, 11:54 AM EDT
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 15.60 | 15.60 | 14.90 | 15.00 | 15.00 | -4.76% | 17,062 |
| May 28, 2025 | 15.51 | 15.75 | 15.30 | 15.75 | 15.75 | 2.01% | 3,741 |
| May 27, 2025 | 15.70 | 15.92 | 15.21 | 15.44 | 15.44 | -1.97% | 157,739 |
| May 26, 2025 | 16.04 | 16.10 | 15.45 | 15.75 | 15.75 | -1.62% | 35,910 |
| May 23, 2025 | 16.00 | 17.00 | 16.00 | 16.01 | 16.01 | -0.25% | 29,500 |
| May 22, 2025 | 17.30 | 17.30 | 15.11 | 16.05 | 16.05 | -7.76% | 35,611 |
| May 21, 2025 | 17.46 | 17.71 | 17.30 | 17.40 | 17.40 | -1.97% | 8,005 |
| May 20, 2025 | 17.10 | 17.75 | 17.10 | 17.75 | 17.75 | 3.68% | 9,010 |
| May 16, 2025 | 17.66 | 17.66 | 16.79 | 17.12 | 17.12 | -2.17% | 7,942 |
| May 15, 2025 | 16.99 | 17.75 | 16.99 | 17.50 | 17.50 | 3.80% | 10,840 |
| May 14, 2025 | 17.08 | 17.26 | 16.63 | 16.86 | 16.86 | 1.20% | 14,800 |
| May 13, 2025 | 17.05 | 17.15 | 16.66 | 16.66 | 16.66 | -1.42% | 8,914 |
| May 12, 2025 | 16.85 | 17.04 | 16.85 | 16.90 | 16.90 | 0.30% | 1,915 |
| May 9, 2025 | 16.03 | 17.10 | 16.03 | 16.85 | 16.85 | 6.11% | 10,200 |
| May 8, 2025 | 15.79 | 16.12 | 15.79 | 15.88 | 15.88 | -1.55% | 4,115 |
| May 7, 2025 | 16.30 | 16.30 | 16.13 | 16.13 | 16.13 | -1.04% | 1,100 |
| May 6, 2025 | 16.26 | 16.74 | 16.26 | 16.30 | 16.30 | 1.56% | 5,434 |
| May 5, 2025 | 16.45 | 16.45 | 16.05 | 16.05 | 16.05 | -1.77% | 2,800 |
| May 2, 2025 | 16.07 | 16.51 | 16.07 | 16.34 | 16.34 | 0.06% | 27,833 |
| May 1, 2025 | 16.51 | 17.00 | 16.09 | 16.33 | 16.33 | -3.94% | 7,513 |
| Apr 30, 2025 | 16.97 | 17.00 | 16.97 | 17.00 | 17.00 | 1.19% | 400 |
| Apr 29, 2025 | 16.80 | 16.80 | 16.75 | 16.80 | 16.80 | - | 640 |
| Apr 28, 2025 | 16.52 | 17.00 | 16.52 | 16.80 | 16.80 | -0.47% | 1,100 |
| Apr 25, 2025 | 17.24 | 17.50 | 16.80 | 16.88 | 16.88 | -0.41% | 7,100 |
| Apr 24, 2025 | 16.67 | 17.06 | 16.67 | 16.95 | 16.95 | 3.99% | 5,819 |
| Apr 23, 2025 | 15.95 | 16.77 | 15.92 | 16.30 | 16.30 | 1.24% | 9,905 |
| Apr 22, 2025 | 16.04 | 16.44 | 15.81 | 16.10 | 16.10 | 2.03% | 9,236 |
| Apr 21, 2025 | 15.77 | 15.78 | 15.31 | 15.78 | 15.78 | 1.81% | 14,035 |
| Apr 17, 2025 | 15.39 | 15.63 | 15.25 | 15.50 | 15.50 | 0.58% | 6,200 |
| Apr 16, 2025 | 15.61 | 15.61 | 15.41 | 15.41 | 15.41 | -1.22% | 8,700 |
| Apr 15, 2025 | 15.85 | 15.85 | 15.53 | 15.60 | 15.60 | -2.19% | 1,301 |
| Apr 14, 2025 | 15.38 | 15.95 | 15.38 | 15.95 | 15.95 | 4.59% | 2,108 |
| Apr 11, 2025 | 15.27 | 15.30 | 15.25 | 15.25 | 15.25 | 1.67% | 2,100 |
| Apr 10, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -4.70% | 9,813 |
| Apr 9, 2025 | 14.50 | 15.74 | 14.16 | 15.74 | 15.74 | 6.42% | 6,600 |
| Apr 8, 2025 | 15.00 | 15.00 | 14.50 | 14.79 | 14.79 | 0.34% | 5,800 |
| Apr 7, 2025 | 14.75 | 15.00 | 14.48 | 14.74 | 14.74 | -1.73% | 3,600 |
| Apr 4, 2025 | 15.00 | 15.27 | 14.89 | 15.00 | 15.00 | - | 7,600 |
| Apr 3, 2025 | 14.99 | 15.20 | 14.40 | 15.00 | 15.00 | -1.64% | 4,400 |
| Apr 2, 2025 | 15.58 | 15.58 | 14.73 | 15.25 | 15.25 | -3.17% | 6,010 |
| Apr 1, 2025 | 16.12 | 16.25 | 15.42 | 15.75 | 15.75 | -3.08% | 3,820 |
| Mar 31, 2025 | 16.25 | 16.26 | 15.74 | 16.25 | 16.25 | -0.31% | 7,600 |
| Mar 28, 2025 | 16.00 | 16.44 | 16.00 | 16.30 | 16.30 | 1.88% | 10,016 |
| Mar 27, 2025 | 16.03 | 16.54 | 16.00 | 16.00 | 16.00 | -0.25% | 6,410 |
| Mar 26, 2025 | 16.76 | 16.76 | 16.04 | 16.04 | 16.04 | -4.12% | 5,317 |
| Mar 25, 2025 | 16.85 | 16.85 | 16.41 | 16.73 | 16.73 | 1.15% | 6,800 |
| Mar 24, 2025 | 16.15 | 16.70 | 15.98 | 16.54 | 16.54 | 2.35% | 14,400 |
| Mar 21, 2025 | 16.20 | 16.35 | 16.15 | 16.16 | 16.16 | -0.55% | 2,106 |
| Mar 20, 2025 | 16.35 | 16.40 | 16.01 | 16.25 | 16.25 | - | 4,525 |
| Mar 19, 2025 | 14.95 | 16.25 | 14.95 | 16.25 | 16.25 | 9.06% | 15,134 |