Velan Inc. (TSX:VLN)
Canada
· Delayed Price · Currency is CAD 16.30
+0.30 (1.88%)
Mar 28, 2025, 3:43 PM EST
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 14.76 | 14.90 | 14.64 | 14.90 | 14.90 | 0.88% | 5,900 |
| Mar 17, 2025 | 14.25 | 14.77 | 14.25 | 14.77 | 14.77 | 3.65% | 3,200 |
| Mar 14, 2025 | 14.60 | 14.69 | 14.25 | 14.25 | 14.25 | -1.25% | 4,320 |
| Mar 13, 2025 | 13.85 | 14.79 | 13.85 | 14.43 | 14.43 | 3.66% | 23,115 |
| Mar 12, 2025 | 13.73 | 14.40 | 13.71 | 13.92 | 13.92 | 1.98% | 5,800 |
| Mar 11, 2025 | 13.87 | 13.87 | 13.60 | 13.65 | 13.65 | -0.51% | 28,300 |
| Mar 10, 2025 | 13.21 | 13.81 | 13.21 | 13.72 | 13.72 | 1.11% | 17,205 |
| Mar 7, 2025 | 14.22 | 14.22 | 13.34 | 13.57 | 13.57 | -3.28% | 25,219 |
| Mar 6, 2025 | 14.48 | 14.51 | 14.00 | 14.03 | 14.03 | -3.90% | 23,200 |
| Mar 5, 2025 | 15.15 | 15.15 | 14.42 | 14.60 | 14.60 | -2.67% | 13,200 |
| Mar 4, 2025 | 14.60 | 15.20 | 13.79 | 15.00 | 15.00 | 2.74% | 35,404 |
| Mar 3, 2025 | 14.95 | 15.00 | 14.59 | 14.60 | 14.60 | -2.67% | 12,137 |
| Feb 28, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -3.23% | 4,815 |
| Feb 27, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.82% | 2,636 |
| Feb 26, 2025 | 15.70 | 16.03 | 15.70 | 15.95 | 15.95 | -0.06% | 8,614 |
| Feb 25, 2025 | 15.95 | 16.10 | 15.28 | 15.96 | 15.96 | 0.06% | 11,000 |
| Feb 24, 2025 | 16.19 | 16.19 | 15.35 | 15.95 | 15.95 | -0.31% | 13,800 |
| Feb 21, 2025 | 15.27 | 16.00 | 15.27 | 16.00 | 16.00 | 3.16% | 8,700 |
| Feb 20, 2025 | 16.49 | 16.53 | 15.16 | 15.51 | 15.51 | -3.84% | 21,608 |
| Feb 19, 2025 | 16.35 | 16.49 | 15.78 | 16.13 | 16.13 | -0.68% | 17,708 |
| Feb 18, 2025 | 14.75 | 16.69 | 14.75 | 16.24 | 16.24 | 7.62% | 28,429 |
| Feb 14, 2025 | 14.41 | 15.25 | 14.35 | 15.09 | 15.09 | 4.50% | 20,014 |
| Feb 13, 2025 | 14.51 | 14.75 | 14.35 | 14.44 | 14.41 | -1.10% | 6,311 |
| Feb 12, 2025 | 14.25 | 14.75 | 14.24 | 14.60 | 14.57 | 2.31% | 6,900 |
| Feb 11, 2025 | 14.77 | 14.80 | 14.00 | 14.27 | 14.24 | -4.42% | 19,546 |
| Feb 10, 2025 | 14.60 | 15.00 | 14.31 | 14.93 | 14.90 | 1.22% | 11,200 |
| Feb 7, 2025 | 15.11 | 15.11 | 13.90 | 14.75 | 14.72 | -2.38% | 31,400 |
| Feb 6, 2025 | 15.78 | 15.83 | 14.69 | 15.11 | 15.08 | -3.94% | 48,500 |
| Feb 5, 2025 | 16.13 | 16.30 | 15.60 | 15.73 | 15.70 | -1.93% | 12,200 |
| Feb 4, 2025 | 16.21 | 16.40 | 16.02 | 16.04 | 16.01 | -0.37% | 9,533 |
| Feb 3, 2025 | 14.76 | 16.89 | 14.76 | 16.10 | 16.07 | -2.07% | 21,205 |
| Jan 31, 2025 | 16.75 | 17.48 | 16.44 | 16.44 | 16.41 | -1.85% | 46,136 |
| Jan 30, 2025 | 16.00 | 17.00 | 16.00 | 16.75 | 16.72 | 5.21% | 92,100 |
| Jan 29, 2025 | 15.55 | 16.26 | 15.55 | 15.92 | 15.89 | 2.18% | 19,427 |
| Jan 28, 2025 | 14.95 | 15.63 | 14.95 | 15.58 | 15.55 | 4.99% | 24,100 |
| Jan 27, 2025 | 16.51 | 17.18 | 14.25 | 14.84 | 14.81 | -14.71% | 110,121 |
| Jan 24, 2025 | 17.30 | 17.59 | 17.30 | 17.40 | 17.36 | 0.58% | 85,100 |
| Jan 23, 2025 | 17.80 | 17.94 | 17.10 | 17.30 | 17.26 | -2.75% | 30,019 |
| Jan 22, 2025 | 17.21 | 17.95 | 17.15 | 17.79 | 17.75 | 3.91% | 45,812 |
| Jan 21, 2025 | 17.34 | 17.68 | 17.07 | 17.12 | 17.08 | 0.41% | 22,800 |
| Jan 20, 2025 | 17.35 | 18.00 | 17.00 | 17.05 | 17.01 | -1.73% | 52,527 |
| Jan 17, 2025 | 16.60 | 17.43 | 16.18 | 17.35 | 17.31 | 4.20% | 129,318 |