Velan Inc. (TSX:VLN)
Canada
· Delayed Price · Currency is CAD 14.45
-0.05 (-0.34%)
Aug 14, 2025, 3:59 PM EDT
Velan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.16 | 14.51 | 14.16 | 14.45 | 14.45 | -0.34% | 4,511 |
| Aug 13, 2025 | 14.39 | 14.56 | 14.30 | 14.50 | 14.50 | 0.76% | 2,200 |
| Aug 12, 2025 | 14.75 | 14.85 | 14.39 | 14.39 | 14.39 | -1.64% | 4,900 |
| Aug 11, 2025 | 14.77 | 14.77 | 14.20 | 14.63 | 14.63 | -1.61% | 38,900 |
| Aug 8, 2025 | 14.79 | 14.90 | 14.70 | 14.87 | 14.87 | -0.20% | 3,430 |
| Aug 7, 2025 | 14.74 | 14.90 | 14.74 | 14.90 | 14.90 | 0.34% | 2,800 |
| Aug 6, 2025 | 15.06 | 15.08 | 14.85 | 14.85 | 14.85 | -0.07% | 9,005 |
| Aug 5, 2025 | 15.00 | 15.00 | 14.70 | 14.86 | 14.86 | -0.27% | 11,800 |
| Aug 1, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -0.67% | 6,330 |
| Jul 31, 2025 | 14.78 | 15.00 | 14.76 | 15.00 | 15.00 | 0.60% | 6,400 |
| Jul 30, 2025 | 14.81 | 15.16 | 14.81 | 14.91 | 14.91 | -0.40% | 6,000 |
| Jul 29, 2025 | 14.95 | 15.09 | 14.95 | 14.97 | 14.97 | 0.07% | 9,400 |
| Jul 28, 2025 | 14.98 | 15.09 | 14.96 | 14.96 | 14.96 | -0.33% | 1,248 |
| Jul 25, 2025 | 15.04 | 15.04 | 15.01 | 15.01 | 15.01 | 0.13% | 900 |
| Jul 24, 2025 | 15.25 | 15.25 | 14.90 | 14.99 | 14.99 | -1.70% | 7,000 |
| Jul 23, 2025 | 15.09 | 15.25 | 14.96 | 15.25 | 15.25 | 0.66% | 11,800 |
| Jul 22, 2025 | 15.15 | 15.15 | 15.00 | 15.15 | 15.15 | 1.34% | 9,601 |
| Jul 21, 2025 | 14.82 | 14.96 | 14.82 | 14.95 | 14.95 | 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 |
| Jul 16, 2025 | 14.89 | 14.89 | 14.41 | 14.60 | 14.60 | 0.97% | 4,143 |
| 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 |