Velan Inc. (TSX:VLN)
Canada · Delayed Price · Currency is CAD 15.68
+0.18 (1.16%)
Sep 26, 2025, 3:59 PM EDT
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.50 | 15.68 | 15.50 | 15.68 | 15.68 | 1.16% | 1,035 |
| Sep 25, 2025 | 15.71 | 15.71 | 15.50 | 15.50 | 15.50 | -1.27% | 14,400 |
| Sep 24, 2025 | 15.76 | 15.80 | 15.70 | 15.70 | 15.70 | - | 19,400 |
| Sep 23, 2025 | 15.98 | 16.00 | 15.70 | 15.70 | 15.70 | -1.81% | 4,500 |
| Sep 22, 2025 | 15.70 | 16.00 | 15.16 | 15.99 | 15.99 | 0.31% | 16,900 |
| Sep 19, 2025 | 15.73 | 15.94 | 15.73 | 15.94 | 15.94 | 2.18% | 6,100 |
| Sep 18, 2025 | 15.61 | 15.70 | 15.59 | 15.60 | 15.60 | -1.58% | 11,910 |
| Sep 17, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Sep 16, 2025 | 15.90 | 15.90 | 15.60 | 15.85 | 15.85 | -1.06% | 4,401 |
| Sep 15, 2025 | 15.61 | 16.02 | 15.45 | 16.02 | 16.02 | 2.56% | 2,202 |
| Sep 12, 2025 | 15.60 | 15.62 | 15.60 | 15.62 | 15.62 | -0.19% | 18,820 |
| Sep 11, 2025 | 15.51 | 15.65 | 15.50 | 15.65 | 15.65 | -0.63% | 4,610 |
| Sep 10, 2025 | 15.55 | 15.75 | 15.51 | 15.75 | 15.75 | 0.70% | 7,105 |
| Sep 9, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.84% | 100 |
| Sep 8, 2025 | 15.55 | 15.71 | 15.50 | 15.51 | 15.51 | -0.26% | 2,619 |
| Sep 5, 2025 | 15.50 | 15.67 | 15.50 | 15.55 | 15.55 | 0.32% | 10,300 |
| Sep 4, 2025 | 15.57 | 15.63 | 15.50 | 15.50 | 15.50 | -0.70% | 17,903 |
| Sep 3, 2025 | 15.32 | 15.61 | 15.32 | 15.61 | 15.61 | 2.36% | 19,620 |
| Sep 2, 2025 | 15.05 | 15.30 | 15.05 | 15.25 | 15.25 | 1.26% | 16,601 |
| Aug 29, 2025 | 15.44 | 15.44 | 15.05 | 15.06 | 15.06 | 0.07% | 5,804 |
| Aug 28, 2025 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | - | 500 |
| Aug 27, 2025 | 15.06 | 15.15 | 15.05 | 15.05 | 15.05 | - | 5,900 |
| Aug 26, 2025 | 14.91 | 15.15 | 14.91 | 15.05 | 15.05 | 0.33% | 2,700 |
| Aug 25, 2025 | 15.18 | 15.31 | 14.75 | 15.00 | 15.00 | 1.35% | 19,444 |
| Aug 22, 2025 | 14.62 | 15.00 | 14.62 | 14.80 | 14.80 | 1.72% | 16,004 |
| Aug 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Aug 20, 2025 | 14.46 | 14.61 | 14.45 | 14.55 | 14.55 | -0.34% | 1,640 |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% | 301 |
| Aug 18, 2025 | 14.45 | 14.48 | 14.45 | 14.48 | 14.48 | 0.21% | 700 |
| Aug 15, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Aug 14, 2025 | 14.16 | 14.51 | 14.16 | 14.45 | 14.35 | -0.34% | 4,511 |
| Aug 13, 2025 | 14.39 | 14.56 | 14.30 | 14.50 | 14.40 | 0.76% | 2,200 |
| Aug 12, 2025 | 14.75 | 14.85 | 14.39 | 14.39 | 14.29 | -1.64% | 4,900 |
| Aug 11, 2025 | 14.77 | 14.77 | 14.20 | 14.63 | 14.53 | -1.61% | 38,900 |
| Aug 8, 2025 | 14.79 | 14.90 | 14.70 | 14.87 | 14.77 | -0.20% | 3,430 |
| Aug 7, 2025 | 14.74 | 14.90 | 14.74 | 14.90 | 14.80 | 0.34% | 2,800 |
| Aug 6, 2025 | 15.06 | 15.08 | 14.85 | 14.85 | 14.75 | -0.07% | 9,005 |
| Aug 5, 2025 | 15.00 | 15.00 | 14.70 | 14.86 | 14.76 | -0.27% | 11,800 |
| Aug 1, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.80 | -0.67% | 6,330 |
| Jul 31, 2025 | 14.78 | 15.00 | 14.76 | 15.00 | 14.90 | 0.60% | 6,400 |
| Jul 30, 2025 | 14.81 | 15.16 | 14.81 | 14.91 | 14.81 | -0.40% | 6,000 |
| Jul 29, 2025 | 14.95 | 15.09 | 14.95 | 14.97 | 14.87 | 0.07% | 9,400 |
| Jul 28, 2025 | 14.98 | 15.09 | 14.96 | 14.96 | 14.86 | -0.33% | 1,248 |
| Jul 25, 2025 | 15.04 | 15.04 | 15.01 | 15.01 | 14.91 | 0.13% | 900 |
| Jul 24, 2025 | 15.25 | 15.25 | 14.90 | 14.99 | 14.89 | -1.70% | 7,000 |
| Jul 23, 2025 | 15.09 | 15.25 | 14.96 | 15.25 | 15.14 | 0.66% | 11,800 |
| Jul 22, 2025 | 15.15 | 15.15 | 15.00 | 15.15 | 15.05 | 1.34% | 9,601 |
| Jul 21, 2025 | 14.82 | 14.96 | 14.82 | 14.95 | 14.85 | 0.61% | 3,900 |
| Jul 18, 2025 | 15.17 | 15.17 | 14.86 | 14.86 | 14.86 | -2.56% | 3,200 |
| Jul 17, 2025 | 14.88 | 15.25 | 14.78 | 15.25 | 15.25 | 4.45% | 24,630 |